TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C003700002020-01-23 10:54AM EST2020-01-31198.53198.65201.200.00-8110219.04%
TSLA200207C003700002019-12-27 12:40PM EST2020-02-0774.20198.30202.200.00-13157.28%
TSLA200214C003700002020-01-21 3:09PM EST2020-02-14175.70199.20202.900.00-15133.01%
TSLA200221C003700002020-01-23 12:41PM EST2020-02-21196.40198.70202.450.00-13176112.85%
TSLA200228C003700002020-01-23 10:54AM EST2020-02-28201.40200.10203.700.00---106.59%
TSLA200320C003700002020-01-23 3:46PM EST2020-03-20206.75200.80204.800.00-322,21987.09%
TSLA200417C003700002020-01-10 2:28PM EST2020-04-17120.40202.90206.400.00-1175.53%
TSLA200515C003700002020-01-23 3:55PM EST2020-05-15210.91206.45209.300.00-56871.47%
TSLA200619C003700002020-01-22 12:46PM EST2020-06-19201.23208.95212.050.00-120466.34%
TSLA200717C003700002020-01-13 3:57PM EST2020-07-17174.22212.45214.450.00-2464.64%
TSLA200918C003700002020-01-16 11:12AM EST2020-09-18168.43218.10220.150.00-45061.36%
TSLA201016C003700002020-01-16 11:47AM EST2020-10-16211.23218.50222.150.00-1359.17%
TSLA210115C003700002020-01-22 11:24AM EST2021-01-15245.00225.65228.300.00-254356.32%
TSLA210319C003700002020-01-21 2:57PM EST2021-03-19210.00230.40234.750.00-435355.83%
TSLA210618C003700002020-01-13 2:35PM EST2021-06-18210.40235.70240.650.00-213954.05%
TSLA210917C003700002019-12-27 3:19PM EST2021-09-17129.55239.10248.150.00-1552.81%
TSLA220121C003700002020-01-22 12:01PM EST2022-01-21267.55247.50251.650.00-116350.97%
TSLA220617C003700002020-01-21 11:25AM EST2022-06-17234.65253.50260.550.00--251.37%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P003700002020-01-24 9:43AM EST2020-01-310.400.360.42-0.12-23.08%11,360137.11%
TSLA200207P003700002020-01-24 9:44AM EST2020-02-071.040.981.11-0.04-3.70%210112.35%
TSLA200214P003700002020-01-23 3:36PM EST2020-02-141.591.501.680.00-4098.71%
TSLA200221P003700002020-01-23 2:00PM EST2020-02-212.281.922.010.00-99088.95%
TSLA200228P003700002020-01-23 12:50PM EST2020-02-282.692.272.460.00-2082.52%
TSLA200320P003700002020-01-23 3:46PM EST2020-03-203.403.403.500.00-16072270.65%
TSLA200417P003700002020-01-22 11:46AM EST2020-04-176.055.205.400.00-315763.82%
TSLA200515P003700002020-01-23 3:14PM EST2020-05-158.188.258.400.00-1015762.34%
TSLA200619P003700002020-01-24 9:44AM EST2020-06-1911.0010.5011.00-0.30-2.65%144158.68%
TSLA200717P003700002020-01-23 12:07PM EST2020-07-1713.2512.7013.200.00-31057.04%
TSLA200821P003700002020-01-23 12:35PM EST2020-08-2116.9516.1516.650.00-37056.40%
TSLA200918P003700002020-01-22 12:40PM EST2020-09-1817.5317.9018.400.00-1930054.93%
TSLA201016P003700002020-01-23 9:52AM EST2020-10-1620.8019.9020.500.00-11254.05%
TSLA210115P003700002020-01-23 10:44AM EST2021-01-1525.8725.7526.40-0.93-3.47%156951.56%
TSLA210319P003700002020-01-08 3:15PM EST2021-03-1933.6430.4031.400.00-151951.06%
TSLA210618P003700002020-01-22 2:20PM EST2021-06-1835.6135.6036.850.00-22250.08%
TSLA210917P003700002020-01-13 1:26PM EST2021-09-1748.0038.5044.500.00-11150.47%
TSLA220121P003700002020-01-22 12:59PM EST2022-01-2145.0745.0049.100.00-31,03548.21%
TSLA220617P003700002020-01-23 3:39PM EST2022-06-1755.0049.8057.350.00-44047.69%
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