TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:355.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C003550002020-01-17 3:39PM EST2020-01-24153.45153.10156.85+5.92+4.01%2651160.30%
TSLA200131C003550002020-01-16 11:40AM EST2020-01-31148.77153.50157.650.00-17572.66%
TSLA200207C003550002020-01-09 10:42AM EST2020-02-07137.04154.50158.600.00-2683.89%
TSLA200214C003550002020-01-08 11:10AM EST2020-02-14119.50155.50159.650.00-1482.18%
TSLA200221C003550002020-01-17 3:31PM EST2020-02-21157.15157.00159.60+3.08+2.00%110878.08%
TSLA200320C003550002020-01-14 2:20PM EST2020-03-20188.08157.90162.650.00-565465.70%
TSLA200515C003550002020-01-10 1:10PM EST2020-05-15134.70164.30168.200.00-26960.30%
TSLA200619C003550002020-01-15 3:49PM EST2020-06-19179.00167.20170.850.00-111557.26%
TSLA200717C003550002020-01-14 1:44PM EST2020-07-17199.93170.00173.650.00--556.38%
TSLA210618C003550002020-01-16 10:55AM EST2021-06-18188.00195.05199.450.00-604950.44%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P003550002020-01-15 9:59AM EST2020-01-240.100.010.200.00-2172111.33%
TSLA200131P003550002020-01-17 3:55PM EST2020-01-310.360.250.39-0.44-55.00%2372,16986.72%
TSLA200207P003550002020-01-17 1:57PM EST2020-02-071.510.752.32-0.37-19.68%297989.97%
TSLA200214P003550002020-01-16 3:46PM EST2020-02-142.401.233.10-0.39-13.98%185882.92%
TSLA200221P003550002020-01-17 1:21PM EST2020-02-212.912.002.69-0.19-6.13%29950775.15%
TSLA200228P003550002020-01-17 12:24PM EST2020-02-283.282.603.35-0.52-13.68%12172.10%
TSLA200320P003550002020-01-17 2:56PM EST2020-03-204.554.154.70-0.25-5.21%934664.45%
TSLA200417P003550002020-01-16 1:23PM EST2020-04-177.106.357.050.00-26459.78%
TSLA200515P003550002020-01-17 2:17PM EST2020-05-1510.409.4510.75-1.35-11.49%1711559.11%
TSLA200619P003550002020-01-17 12:15PM EST2020-06-1913.2912.5013.50-1.41-9.59%175756.49%
TSLA200717P003550002020-01-13 3:48PM EST2020-07-1713.4814.4515.650.00-4354.73%
TSLA200821P003550002020-01-13 1:09PM EST2020-08-2118.8118.2019.100.00-1154.33%
TSLA201016P003550002020-01-17 10:59AM EST2020-10-1622.5521.6523.10-1.50-6.24%1752.12%
TSLA210618P003550002019-12-30 3:59PM EST2021-06-1858.2036.9539.750.00-18749.22%
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