TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:345.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C003450002020-01-14 10:20AM EST2020-01-24192.81163.10167.200.00-154178.56%
TSLA200131C003450002020-01-17 12:57PM EST2020-01-31160.30163.40167.55-35.42-18.10%1311125.88%
TSLA200207C003450002020-01-14 9:48AM EST2020-02-07198.32164.30168.350.00-11185.99%
TSLA200221C003450002020-01-16 2:02PM EST2020-02-21169.25165.60168.700.00-511274.56%
TSLA200320C003450002020-01-17 11:38AM EST2020-03-20170.08167.30171.75+10.08+6.30%117966.89%
TSLA200515C003450002020-01-14 12:39PM EST2020-05-15202.00172.90177.250.00-420461.49%
TSLA200619C003450002020-01-08 1:50PM EST2020-06-19164.00176.20179.000.00-327758.24%
TSLA200821C003450002020-01-14 2:58PM EST2020-08-21213.19181.75185.300.00--656.51%
TSLA210618C003450002020-01-06 9:42AM EST2021-06-18147.93201.95206.450.00-104950.87%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P003450002020-01-17 2:23PM EST2020-01-240.070.020.11+0.06+600.00%29153113.28%
TSLA200131P003450002020-01-17 3:18PM EST2020-01-310.310.190.49-0.26-45.61%4114493.51%
TSLA200207P003450002020-01-17 1:26PM EST2020-02-071.260.001.29-0.37-22.70%4717682.72%
TSLA200214P003450002020-01-17 12:43PM EST2020-02-142.110.662.19-0.07-3.21%25081.42%
TSLA200221P003450002020-01-17 3:58PM EST2020-02-211.911.842.03-0.59-23.60%1841076.94%
TSLA200228P003450002020-01-17 11:02AM EST2020-02-282.652.082.54+0.19+7.72%-672.64%
TSLA200320P003450002020-01-17 3:09PM EST2020-03-203.753.453.70-0.65-14.77%1291065.05%
TSLA200417P003450002020-01-17 1:36PM EST2020-04-176.045.406.00-0.01-0.17%310460.66%
TSLA200515P003450002020-01-14 2:47PM EST2020-05-157.608.609.300.00-11658960.25%
TSLA200619P003450002020-01-17 2:50PM EST2020-06-1911.5511.0011.75+0.13+1.14%692757.08%
TSLA200717P003450002020-01-17 3:57PM EST2020-07-1713.4012.8014.10+1.02+8.24%2455.53%
TSLA200821P003450002020-01-16 1:10PM EST2020-08-2117.6016.2517.400.00-1555.08%
TSLA201016P003450002020-01-10 3:43PM EST2020-10-1624.5019.8521.200.00-5752.99%
TSLA210618P003450002020-01-14 3:55PM EST2021-06-1832.4534.1537.550.00-11850.15%
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