TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:365.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C003650002020-01-23 12:49PM EST2020-01-31201.11202.85205.950.00-1133218.92%
TSLA200207C003650002020-01-23 3:17PM EST2020-02-07208.22203.70206.450.00-27160.03%
TSLA200214C003650002020-01-23 3:55PM EST2020-02-14208.64204.05207.750.00-114135.57%
TSLA200221C003650002020-01-23 2:47PM EST2020-02-21206.50205.50207.350.00-1278119.96%
TSLA200320C003650002020-01-17 1:01PM EST2020-03-20145.81206.10209.900.00-12489.90%
TSLA200417C003650002020-01-21 10:59AM EST2020-04-17182.87207.95210.850.00---76.81%
TSLA200515C003650002020-01-15 9:41AM EST2020-05-15175.79211.45214.550.00-14873.42%
TSLA200619C003650002020-01-21 12:54PM EST2020-06-19189.78213.50215.850.00-36366.67%
TSLA201016C003650002020-01-21 12:46PM EST2020-10-16201.16223.60226.800.00---60.38%
TSLA210618C003650002020-01-10 3:58PM EST2021-06-18165.15239.30243.750.00-207354.15%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P003650002020-01-23 3:55PM EST2020-01-310.430.330.380.00-27236139.26%
TSLA200207P003650002020-01-23 1:33PM EST2020-02-071.140.910.990.00-130113.72%
TSLA200214P003650002020-01-23 3:26PM EST2020-02-141.501.381.540.00-19099.88%
TSLA200221P003650002020-01-23 3:04PM EST2020-02-211.961.701.870.00-65089.75%
TSLA200228P003650002020-01-22 1:57PM EST2020-02-282.512.092.280.00-5083.44%
TSLA200320P003650002020-01-24 9:50AM EST2020-03-203.253.153.30-0.45-12.16%1127671.47%
TSLA200417P003650002020-01-22 3:22PM EST2020-04-175.504.905.000.00-35064.39%
TSLA200515P003650002020-01-22 11:50AM EST2020-05-157.807.707.850.00-16262.69%
TSLA200619P003650002020-01-23 11:05AM EST2020-06-1910.709.8010.300.00-520858.91%
TSLA200717P003650002020-01-23 11:05AM EST2020-07-1712.8011.9512.500.00-152057.35%
TSLA200821P003650002020-01-22 3:01PM EST2020-08-2115.7015.3515.900.00-1856.77%
TSLA201016P003650002020-01-22 11:30AM EST2020-10-1618.1019.0019.400.00-21254.27%
TSLA210618P003650002019-12-30 3:59PM EST2021-06-1838.2034.3535.600.00-22050.34%
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