TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:335.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C003350002020-01-13 11:03AM EST2020-01-24168.91173.10177.200.00-126232.57%
TSLA200131C003350002020-01-16 11:40AM EST2020-01-31168.60173.30177.450.00-118143.99%
TSLA200207C003350002020-01-03 2:20PM EST2020-02-07111.00173.95178.150.00-1190.67%
TSLA200214C003350002020-01-13 3:51PM EST2020-02-14188.60174.75178.900.00--088.82%
TSLA200221C003350002020-01-13 10:40AM EST2020-02-21194.23175.00179.200.00-211681.26%
TSLA200320C003350002020-01-15 11:48AM EST2020-03-20201.58176.70181.000.00-649869.10%
TSLA200417C003350002020-01-09 10:58AM EST2020-04-17157.85178.50183.000.00--263.58%
TSLA200515C003350002020-01-15 3:57PM EST2020-05-15192.30181.70186.200.00-18863.12%
TSLA200619C003350002020-01-17 10:09AM EST2020-06-19189.06184.00188.60+13.56+7.73%110259.63%
TSLA210115C003350002020-01-17 10:11AM EST2021-01-15204.00199.10202.75-18.80-8.44%1321252.73%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P003350002020-01-17 1:57PM EST2020-01-240.070.010.13+0.03+75.00%1158149.22%
TSLA200131P003350002020-01-17 12:01PM EST2020-01-310.270.120.60-0.08-22.86%32102109.28%
TSLA200207P003350002020-01-16 1:42PM EST2020-02-071.160.413.550.00-569112.92%
TSLA200214P003350002020-01-17 12:45PM EST2020-02-141.740.641.82+0.19+12.26%22987.67%
TSLA200221P003350002020-01-17 3:53PM EST2020-02-211.591.291.83-0.32-16.75%2956580.91%
TSLA200228P003350002020-01-17 12:00PM EST2020-02-282.171.702.22-0.47-17.80%121376.56%
TSLA200320P003350002020-01-17 3:53PM EST2020-03-203.092.883.40-0.79-20.36%1440568.13%
TSLA200417P003350002020-01-16 2:02PM EST2020-04-175.184.305.100.00-116861.85%
TSLA200515P003350002020-01-17 1:07PM EST2020-05-158.157.408.05-0.95-10.44%1235861.51%
TSLA200619P003350002020-01-16 1:38PM EST2020-06-1910.009.2510.450.00-423057.96%
TSLA200717P003350002020-01-16 3:27PM EST2020-07-1712.2511.2512.500.00-6556.49%
TSLA200821P003350002020-01-15 11:44AM EST2020-08-2113.9114.5015.550.00-11255.97%
TSLA201016P003350002020-01-17 9:54AM EST2020-10-1618.3517.7519.15+0.86+4.92%11553.70%
TSLA210115P003350002020-01-17 3:56PM EST2021-01-1523.5023.1524.10-0.15-0.63%848,09851.18%
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