TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:365.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213C003650002019-12-10 3:59PM EST2019-12-130.570.540.60+0.30+111.11%2,64095533.79%
TSLA191220C003650002019-12-10 3:59PM EST2019-12-202.782.732.85+1.23+79.35%1,2441,79334.91%
TSLA191227C003650002019-12-10 3:55PM EST2019-12-274.054.254.40+1.71+73.08%30623333.45%
TSLA200103C003650002019-12-10 2:53PM EST2020-01-036.876.907.15+1.94+39.35%288236.90%
TSLA200110C003650002019-12-10 2:28PM EST2020-01-109.809.109.70+1.80+22.50%217839.25%
TSLA200117C003650002019-12-10 3:57PM EST2020-01-1711.0111.0011.30+3.07+38.66%1811,02639.25%
TSLA200124C003650002019-12-10 2:56PM EST2020-01-2412.7512.2513.35+2.76+27.63%531940.44%
TSLA200515C003650002019-12-10 2:44PM EST2020-05-1535.0533.8036.50+2.60+8.01%25747.28%
TSLA200619C003650002019-12-10 3:18PM EST2020-06-1938.6338.2040.25+6.23+19.23%26046.48%
TSLA210618C003650002019-12-06 3:36PM EST2021-06-1864.1668.4072.450.00-16146.25%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213P003650002019-12-10 3:54PM EST2019-12-1317.9016.3017.00-5.35-23.01%12013337.18%
TSLA191220P003650002019-12-10 3:44PM EST2019-12-2019.5018.6018.90-5.25-21.21%24413234.33%
TSLA191227P003650002019-12-10 11:26AM EST2019-12-2721.4519.9020.35-4.60-17.66%2210532.65%
TSLA200103P003650002019-12-10 1:36PM EST2020-01-0322.2522.5522.95-5.25-19.09%81435.83%
TSLA200110P003650002019-12-10 12:34PM EST2020-01-1025.5524.7025.80-13.04-33.79%6439.11%
TSLA200117P003650002019-12-10 1:50PM EST2020-01-1726.5526.3027.20-6.95-20.75%3011938.66%
TSLA200515P003650002019-12-10 3:32PM EST2020-05-1550.6549.4051.40-3.90-7.15%63645.92%
TSLA200619P003650002019-12-09 1:11PM EST2020-06-1957.5152.7054.800.00-38544.91%
TSLA210618P003650002019-11-19 12:50PM EST2021-06-1884.3582.9087.350.00-2245.54%
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