TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:360.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C003600002020-01-17 10:10AM EST2020-01-24153.83148.10152.25-15.85-9.34%1457162.99%
TSLA200131C003600002020-01-17 9:53AM EST2020-01-31150.25148.55152.70-3.40-2.21%511774.32%
TSLA200207C003600002020-01-09 3:13PM EST2020-02-07127.65149.70153.800.00-171883.72%
TSLA200214C003600002020-01-13 1:53PM EST2020-02-14159.06150.70154.900.00-9081.27%
TSLA200221C003600002020-01-17 3:30PM EST2020-02-21152.00151.70154.60+1.50+1.00%1129274.68%
TSLA200228C003600002020-01-13 1:51PM EST2020-02-28160.36151.70155.550.00--2570.59%
TSLA200320C003600002020-01-17 10:15AM EST2020-03-20157.36153.50158.15+11.56+7.93%21,12765.55%
TSLA200417C003600002020-01-17 3:41PM EST2020-04-17157.00156.10160.60-1.00-0.63%1260.74%
TSLA200515C003600002020-01-15 9:58AM EST2020-05-15181.00160.15164.400.00-59660.41%
TSLA200619C003600002020-01-17 3:53PM EST2020-06-19165.00163.15167.40-19.00-10.33%898957.48%
TSLA200717C003600002020-01-14 11:17AM EST2020-07-17193.00166.00169.250.00--255.86%
TSLA200821C003600002020-01-15 2:04PM EST2020-08-21187.92169.95173.500.00--2555.70%
TSLA200918C003600002020-01-16 3:11PM EST2020-09-18171.18172.20175.70-17.84-9.44%36654.65%
TSLA210115C003600002020-01-14 1:24PM EST2021-01-15209.72180.60184.800.00-164,62551.68%
TSLA210319C003600002020-01-15 9:42AM EST2021-03-19200.10185.90189.600.00-1027651.21%
TSLA210618C003600002020-01-14 3:52PM EST2021-06-18214.05191.60196.250.00-28050.29%
TSLA210917C003600002020-01-14 11:00AM EST2021-09-17220.05194.50204.000.00-119251.96%
TSLA220121C003600002020-01-16 12:08PM EST2022-01-21199.25202.10208.450.00-110749.50%
TSLA220617C003600002020-01-17 12:19PM EST2022-06-17212.72208.05218.00+7.72+3.77%11149.49%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P003600002020-01-17 3:23PM EST2020-01-240.060.010.06+0.04+200.00%4733096.09%
TSLA200131P003600002020-01-17 3:39PM EST2020-01-310.420.400.48-0.44-51.16%1051,39587.55%
TSLA200207P003600002020-01-17 3:48PM EST2020-02-071.270.082.21-0.66-34.20%3725382.40%
TSLA200214P003600002020-01-16 3:44PM EST2020-02-142.651.983.10-0.40-13.11%2911483.06%
TSLA200221P003600002020-01-17 3:59PM EST2020-02-212.412.252.67-1.19-33.06%1771,17173.50%
TSLA200228P003600002020-01-17 1:53PM EST2020-02-283.502.923.35-0.32-8.38%219570.67%
TSLA200320P003600002020-01-17 1:18PM EST2020-03-204.904.405.10-0.30-5.77%261,69063.62%
TSLA200417P003600002020-01-17 10:52AM EST2020-04-177.157.007.60-0.35-4.67%439559.47%
TSLA200515P003600002020-01-17 1:07PM EST2020-05-1511.7010.6511.10+0.19+1.65%1525858.83%
TSLA200619P003600002020-01-17 3:40PM EST2020-06-1914.1513.3514.05+0.45+3.28%1861055.95%
TSLA200717P003600002020-01-15 12:04PM EST2020-07-1714.6715.3016.850.00-11854.55%
TSLA200821P003600002020-01-14 1:37PM EST2020-08-2118.0019.2020.200.00--354.06%
TSLA200918P003600002020-01-15 3:23PM EST2020-09-1821.0520.9022.300.00-810652.81%
TSLA201016P003600002020-01-17 2:33PM EST2020-10-1624.2522.8024.60-1.30-5.09%51452.02%
TSLA210115P003600002020-01-17 9:41AM EST2021-01-1530.1127.6030.10+0.11+0.37%22,84850.10%
TSLA210319P003600002020-01-14 10:41AM EST2021-03-1931.7033.4535.500.00-45350.04%
TSLA210618P003600002020-01-15 3:08PM EST2021-06-1837.4538.3041.250.00-21,08048.99%
TSLA210917P003600002020-01-16 3:25PM EST2021-09-1744.0042.8047.350.00-15448.60%
TSLA220121P003600002020-01-15 3:41PM EST2022-01-2149.1548.4052.550.00-69146.85%
TSLA220617P003600002020-01-14 3:50PM EST2022-06-1750.0054.6060.100.00-5246.19%
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