TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:330.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C003300002020-01-27 11:28AM EST2020-01-31216.55213.30215.05-27.85-11.40%21180.00%
TSLA200207C003300002020-01-22 11:53AM EST2020-02-07211.13224.70228.05-21.44-9.22%14100.78%
TSLA200214C003300002020-01-23 2:28PM EST2020-02-14237.15212.80216.550.00-10140.00%
TSLA200221C003300002020-01-24 11:49AM EST2020-02-21236.18214.25215.650.00-41630.00%
TSLA200228C003300002020-01-23 1:09PM EST2020-02-28235.50214.15217.300.00--250.00%
TSLA200320C003300002020-01-24 2:23PM EST2020-03-20230.21214.45218.600.00-42,0070.00%
TSLA200417C003300002020-01-17 1:45PM EST2020-04-17182.50228.70231.850.00-21164.75%
TSLA200515C003300002020-01-24 10:30AM EST2020-05-15238.00216.80221.450.00-2720.00%
TSLA200619C003300002020-01-27 12:39PM EST2020-06-19233.30220.70224.45-10.17-4.18%637200.00%
TSLA200918C003300002020-01-23 1:33PM EST2020-09-18249.45227.50230.400.00-25638.37%
TSLA201016C003300002020-01-24 3:01PM EST2020-10-16247.26229.30232.200.00---40.83%
TSLA210115C003300002020-01-27 2:17PM EST2021-01-15252.00234.45237.55-5.49-2.13%188543.35%
TSLA210319C003300002020-01-24 11:54AM EST2021-03-19258.57238.50242.150.00-1618044.98%
TSLA210618C003300002020-01-27 9:47AM EST2021-06-18249.55253.60258.55-17.46-6.54%240052.15%
TSLA210917C003300002020-01-24 3:44PM EST2021-09-17264.12245.65253.900.00-11446.51%
TSLA220121C003300002020-01-27 10:43AM EST2022-01-21257.00252.85257.80-23.43-8.36%198344.71%
TSLA220617C003300002020-01-23 2:39PM EST2022-06-17281.37269.10277.850.00-11451.40%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P003300002020-01-27 3:52PM EST2020-01-310.120.180.20-0.10-45.45%87366201.95%
TSLA200207P003300002020-01-27 1:34PM EST2020-02-070.420.550.61-0.13-23.64%380140.53%
TSLA200214P003300002020-01-27 3:06PM EST2020-02-140.860.811.00-0.02-2.27%180117.38%
TSLA200221P003300002020-01-27 3:08PM EST2020-02-211.171.131.200.00-60103.71%
TSLA200228P003300002020-01-27 3:04PM EST2020-02-281.521.531.81+0.04+2.70%1097.51%
TSLA200306P003300002020-01-27 9:54AM EST2020-03-062.051.752.07+0.35+20.59%1-90.50%
TSLA200320P003300002020-01-27 3:33PM EST2020-03-202.452.362.61+0.23+10.36%261,83681.63%
TSLA200417P003300002020-01-27 3:07PM EST2020-04-173.793.703.95+0.44+13.13%15572.22%
TSLA200515P003300002020-01-27 3:47PM EST2020-05-155.955.656.05+0.92+18.29%122068.72%
TSLA200619P003300002020-01-27 3:40PM EST2020-06-197.807.657.85+0.98+14.37%811,20564.26%
TSLA200717P003300002020-01-27 1:01PM EST2020-07-178.859.009.55+0.90+11.32%14561.77%
TSLA200821P003300002020-01-22 3:01PM EST2020-08-2110.8511.8012.400.00-1432060.87%
TSLA200918P003300002020-01-27 1:03PM EST2020-09-1812.6513.2013.55+0.40+3.27%971158.93%
TSLA201016P003300002020-01-23 12:00PM EST2020-10-1614.0014.8015.650.00-21458.08%
TSLA210115P003300002020-01-27 10:45AM EST2021-01-1520.2019.1020.50+1.30+6.88%1051,52454.77%
TSLA210319P003300002020-01-24 3:40PM EST2021-03-1922.8023.5525.150.00-32154.48%
TSLA210618P003300002020-01-22 11:31AM EST2021-06-1825.0028.0030.250.00-46152.98%
TSLA210917P003300002020-01-22 2:20PM EST2021-09-1730.4430.0035.500.00-12751.23%
TSLA220121P003300002020-01-27 1:11PM EST2022-01-2136.3537.1540.10-0.18-0.49%218550.04%
TSLA220617P003300002020-01-24 1:18PM EST2022-06-1741.0040.2548.200.00-151450.61%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more