TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:340.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C003400002020-01-15 3:34PM EST2020-01-24181.50168.10172.200.00-139225.59%
TSLA200131C003400002020-01-17 9:53AM EST2020-01-31169.95168.30172.50-19.50-10.29%160140.43%
TSLA200207C003400002020-01-13 11:04AM EST2020-02-07203.17169.10173.250.00-273390.63%
TSLA200221C003400002020-01-17 3:31PM EST2020-02-21170.50171.40173.40+4.77+2.88%336781.47%
TSLA200320C003400002020-01-17 3:36PM EST2020-03-20172.78172.30175.40+5.28+3.15%21,40067.10%
TSLA200515C003400002020-01-15 12:36PM EST2020-05-15199.55177.30181.800.00-313562.67%
TSLA200619C003400002020-01-17 1:20PM EST2020-06-19178.28180.10183.40+7.06+4.12%61,51858.81%
TSLA200918C003400002020-01-09 11:26AM EST2020-09-18165.63187.45190.950.00-129655.55%
TSLA210115C003400002020-01-15 1:42PM EST2021-01-15216.12195.40199.600.00-336152.80%
TSLA210319C003400002020-01-08 12:26PM EST2021-03-19185.51200.20204.200.00-1252.32%
TSLA210618C003400002020-01-15 3:46PM EST2021-06-18216.50205.55209.850.00-22,56751.17%
TSLA210917C003400002020-01-03 11:01AM EST2021-09-17162.37208.00217.100.00-15750.10%
TSLA220121C003400002020-01-15 12:45PM EST2022-01-21220.23215.10221.25-16.17-6.84%58550.27%
TSLA220617C003400002020-01-13 2:59PM EST2022-06-17232.34220.55230.500.00-3250.33%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P003400002020-01-17 12:40PM EST2020-01-240.070.010.07+0.03+75.00%671,060136.72%
TSLA200131P003400002020-01-17 12:42PM EST2020-01-310.370.250.35+0.02+5.71%89402103.27%
TSLA200207P003400002020-01-17 3:00PM EST2020-02-070.910.011.14-0.33-26.61%2421888.48%
TSLA200214P003400002020-01-17 2:28PM EST2020-02-141.711.302.82-0.30-14.93%2820593.70%
TSLA200221P003400002020-01-17 3:53PM EST2020-02-211.761.442.05-0.29-14.15%4073680.16%
TSLA200228P003400002020-01-17 12:53PM EST2020-02-282.511.882.42-0.25-9.06%92075.68%
TSLA200320P003400002020-01-17 2:46PM EST2020-03-203.533.153.50-0.22-5.87%371,72867.01%
TSLA200417P003400002020-01-17 3:52PM EST2020-04-175.114.655.55+0.26+5.36%158061.35%
TSLA200515P003400002020-01-17 9:30AM EST2020-05-158.758.008.65-0.65-6.91%125161.15%
TSLA200619P003400002020-01-17 3:00PM EST2020-06-1910.719.9511.00-0.69-6.05%589557.50%
TSLA200717P003400002020-01-16 10:22AM EST2020-07-1713.2512.0013.300.00-2956.17%
TSLA200821P003400002020-01-16 10:25AM EST2020-08-2117.1515.3516.450.00-3555.64%
TSLA200918P003400002020-01-15 9:56AM EST2020-09-1817.6016.8518.40+1.28+7.84%216754.35%
TSLA201016P003400002020-01-16 12:48PM EST2020-10-1619.9518.5519.900.00-31253.18%
TSLA210115P003400002020-01-15 3:35PM EST2021-01-1524.2022.9525.250.00-722550.35%
TSLA210319P003400002020-01-17 1:05PM EST2021-03-1929.9027.2029.60+1.20+4.18%2018150.75%
TSLA210618P003400002020-01-16 12:40PM EST2021-06-1834.6032.8036.150.00-411850.50%
TSLA210917P003400002020-01-10 10:18AM EST2021-09-1744.2336.7041.150.00-11749.60%
TSLA220121P003400002020-01-15 2:51PM EST2022-01-2142.5042.0545.350.00-10132747.41%
TSLA220617P003400002020-01-17 12:10PM EST2022-06-1750.2547.7053.00-0.75-1.47%3847.00%
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