TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:340.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115C003400002019-11-13 3:59PM EST2019-11-157.407.407.55-4.10-35.65%1,8555,44036.77%
TSLA191122C003400002019-11-13 3:53PM EST2019-11-2212.5512.2012.45-2.60-17.16%3061,08142.21%
TSLA191129C003400002019-11-13 3:59PM EST2019-11-2914.2014.0014.25-2.70-15.98%22950238.14%
TSLA191206C003400002019-11-13 3:46PM EST2019-12-0616.4416.2016.50-0.96-5.52%6318938.50%
TSLA191213C003400002019-11-13 3:54PM EST2019-12-1318.7018.2018.60+0.02+0.11%189339.14%
TSLA191220C003400002019-11-13 3:59PM EST2019-12-2020.1920.0520.40-2.71-11.83%3252,10039.43%
TSLA191227C003400002019-11-13 3:42PM EST2019-12-2722.0721.2521.70+0.37+1.71%4610538.93%
TSLA200117C003400002019-11-13 3:58PM EST2020-01-1727.3027.0027.35-2.06-7.02%1332,99741.90%
TSLA200320C003400002019-11-13 3:50PM EST2020-03-2039.4539.1540.75-2.55-6.07%601,10546.56%
TSLA200619C003400002019-11-13 3:36PM EST2020-06-1952.0050.2553.55-0.16-0.31%411,60647.84%
TSLA200918C003400002019-11-13 11:55AM EST2020-09-1863.0058.6061.90+3.00+5.00%16946.97%
TSLA210115C003400002019-11-13 9:35AM EST2021-01-1576.0070.2572.60+3.94+5.47%126347.35%
TSLA210319C003400002019-11-12 3:57PM EST2021-03-1977.5073.9577.650.00-10947.51%
TSLA210618C003400002019-11-13 10:20AM EST2021-06-1887.6980.1083.75+6.19+7.60%158447.32%
TSLA210917C003400002019-11-13 10:20AM EST2021-09-1793.7985.0591.60+3.29+3.64%4016048.44%
TSLA220121C003400002019-11-13 12:57PM EST2022-01-2198.5491.8598.60+3.71+3.91%68948.13%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115P003400002019-11-13 3:59PM EST2019-11-151.581.521.62+0.17+12.06%9,6687,91238.94%
TSLA191122P003400002019-11-13 3:59PM EST2019-11-226.416.306.50+0.85+15.29%94867442.98%
TSLA191129P003400002019-11-13 3:59PM EST2019-11-298.208.058.30+1.05+14.69%8224338.71%
TSLA191206P003400002019-11-13 3:41PM EST2019-12-0610.1210.3010.50+0.92+10.00%318738.83%
TSLA191213P003400002019-11-13 3:48PM EST2019-12-1312.6012.3012.60+0.60+5.00%168539.44%
TSLA191220P003400002019-11-13 3:57PM EST2019-12-2014.1014.0514.40+1.25+9.73%32783339.70%
TSLA191227P003400002019-11-13 3:59PM EST2019-12-2715.3915.3015.70-0.01-0.06%315139.17%
TSLA200117P003400002019-11-13 3:57PM EST2020-01-1720.8520.9021.25+0.18+0.87%2211,38341.93%
TSLA200320P003400002019-11-13 3:58PM EST2020-03-2033.7033.1534.60+1.70+5.31%2051,06546.52%
TSLA200619P003400002019-11-13 3:36PM EST2020-06-1945.5043.1546.05+0.54+1.20%2929246.53%
TSLA200918P003400002019-11-13 10:20AM EST2020-09-1851.6052.3055.40-1.06-2.01%114046.68%
TSLA210115P003400002019-11-12 2:32PM EST2021-01-1564.0062.5066.700.00-44547.52%
TSLA210319P003400002019-11-13 10:38AM EST2021-03-1967.2468.3070.80-1.11-1.62%2547.05%
TSLA210618P003400002019-11-12 12:41PM EST2021-06-1874.6973.8078.100.00-12547.63%
TSLA220121P003400002019-11-13 12:52PM EST2022-01-2186.0285.3592.40+0.02+0.02%58948.12%
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