TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:350.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C003500002020-01-28 11:02AM EST2020-01-31211.50212.50215.10+1.25+0.59%586239.84%
TSLA200207C003500002020-01-28 11:41AM EST2020-02-07209.00211.95214.40-2.85-1.35%1059129.69%
TSLA200214C003500002020-01-27 12:44PM EST2020-02-14206.00212.45216.150.00-117119.92%
TSLA200221C003500002020-01-27 11:45AM EST2020-02-21221.63213.75215.35+21.31+10.64%1427104.32%
TSLA200228C003500002020-01-21 12:13AM EST2020-02-28165.29214.45217.200.00--25101.83%
TSLA200320C003500002020-01-28 11:47AM EST2020-03-20213.37214.30218.20+0.27+0.13%21,93281.24%
TSLA200417C003500002020-01-16 3:04PM EST2020-04-17167.64217.30220.050.00-4874.05%
TSLA200515C003500002020-01-28 11:08AM EST2020-05-15218.00219.60222.45+12.58+6.12%219169.60%
TSLA200619C003500002020-01-28 11:52AM EST2020-06-19222.00221.40224.90+5.00+2.30%21,07464.58%
TSLA200717C003500002020-01-09 10:28AM EST2020-07-17160.80223.90227.050.00--162.81%
TSLA200821C003500002020-01-09 10:45AM EST2020-08-21161.80227.95230.850.00--162.51%
TSLA200918C003500002020-01-22 1:28PM EST2020-09-18252.33229.65232.400.00-820860.59%
TSLA201016C003500002020-01-28 10:35AM EST2020-10-16236.43231.35234.45+24.21+11.41%5359.31%
TSLA210115C003500002020-01-28 9:43AM EST2021-01-15246.00237.50239.60+11.00+4.68%23,53756.15%
TSLA210319C003500002020-01-22 10:15AM EST2021-03-19251.00241.10245.300.00-63455.34%
TSLA210618C003500002020-01-23 3:06PM EST2021-06-18255.55246.15250.800.00-21,39053.71%
TSLA210917C003500002020-01-28 12:09PM EST2021-09-17252.56249.00258.20+4.76+1.92%1516252.57%
TSLA220121C003500002020-01-28 11:12AM EST2022-01-21256.98257.05262.45-0.51-0.20%11,68951.08%
TSLA220617C003500002020-01-23 12:13PM EST2022-06-17269.15262.45271.500.00-323450.04%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P003500002020-01-28 12:38PM EST2020-01-310.110.100.12-0.11-50.00%2807,429173.05%
TSLA200207P003500002020-01-28 12:10PM EST2020-02-070.470.350.40-0.27-36.49%54407120.70%
TSLA200214P003500002020-01-28 9:50AM EST2020-02-141.020.830.87-0.07-6.42%1566106.10%
TSLA200221P003500002020-01-28 12:51PM EST2020-02-211.311.291.32-0.30-18.63%4572,07596.56%
TSLA200228P003500002020-01-28 12:35PM EST2020-02-281.681.581.80-0.32-16.00%526389.33%
TSLA200306P003500002020-01-27 11:11AM EST2020-03-062.501.952.230.00-7784.20%
TSLA200320P003500002020-01-28 12:46PM EST2020-03-202.922.863.00-0.38-11.52%234,40777.27%
TSLA200417P003500002020-01-28 11:51AM EST2020-04-174.954.504.65-0.05-1.00%352168.97%
TSLA200515P003500002020-01-28 10:17AM EST2020-05-157.107.007.35-0.65-8.39%11,50566.52%
TSLA200619P003500002020-01-28 12:31PM EST2020-06-199.309.259.55-0.58-5.87%1183,81862.36%
TSLA200717P003500002020-01-28 12:11PM EST2020-07-1711.3510.9511.30+0.25+2.25%87711259.97%
TSLA200821P003500002020-01-27 12:06PM EST2020-08-2114.6014.1514.650.00-986459.31%
TSLA200918P003500002020-01-27 3:39PM EST2020-09-1816.1515.5016.050.00-163657.38%
TSLA201016P003500002020-01-27 1:36PM EST2020-10-1616.8817.4017.900.00-268956.38%
TSLA210115P003500002020-01-28 12:50PM EST2021-01-1522.5522.4023.00-0.66-2.84%26,65753.28%
TSLA210319P003500002020-01-27 3:51PM EST2021-03-1928.0026.6527.700.00-622152.68%
TSLA210618P003500002020-01-27 12:48PM EST2021-06-1832.6031.6533.100.00-8817051.35%
TSLA210917P003500002020-01-28 10:10AM EST2021-09-1736.0034.5540.45-1.50-4.00%318650.45%
TSLA220121P003500002020-01-28 9:53AM EST2022-01-2142.1040.0045.40-0.40-0.94%11,73950.15%
TSLA220617P003500002020-01-27 2:53PM EST2022-06-1750.0044.5052.600.00-525649.21%
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