TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213C003700002019-12-10 3:59PM EST2019-12-130.340.310.36+0.17+100.00%2,77084936.38%
TSLA191220C003700002019-12-10 3:59PM EST2019-12-201.951.912.01+0.88+82.24%1,3313,25735.52%
TSLA191227C003700002019-12-10 3:59PM EST2019-12-273.253.153.30+1.50+85.71%24340233.67%
TSLA200103C003700002019-12-10 3:16PM EST2020-01-035.495.505.70+1.87+51.66%15425136.72%
TSLA200110C003700002019-12-10 2:20PM EST2020-01-108.407.558.05+2.20+35.48%12711738.94%
TSLA200117C003700002019-12-10 3:59PM EST2020-01-179.459.359.65+2.75+41.04%4382,51539.12%
TSLA200124C003700002019-12-10 3:24PM EST2020-01-2410.7010.7011.60+2.15+25.15%61840.24%
TSLA200221C003700002019-12-10 3:58PM EST2020-02-2120.0019.9020.30+2.75+15.94%2713246.08%
TSLA200320C003700002019-12-10 3:52PM EST2020-03-2023.7524.1524.55+1.80+8.20%792,63645.09%
TSLA200515C003700002019-12-10 3:16PM EST2020-05-1533.3531.8034.15+2.85+9.34%28146.75%
TSLA200619C003700002019-12-10 1:52PM EST2020-06-1937.6036.3538.20+3.13+9.08%2926346.30%
TSLA200918C003700002019-12-10 12:17PM EST2020-09-1847.1045.0547.80+6.04+14.71%36145.99%
TSLA210115C003700002019-12-10 2:41PM EST2021-01-1557.0055.9058.70+3.86+7.26%3552346.09%
TSLA210319C003700002019-11-27 9:38AM EST2021-03-1954.3059.8063.350.00-114945.84%
TSLA210618C003700002019-12-02 11:43AM EST2021-06-1860.4066.3070.250.00-110746.00%
TSLA210917C003700002019-12-09 1:34PM EST2021-09-1771.7571.5577.050.00-1546.38%
TSLA220121C003700002019-12-10 2:49PM EST2022-01-2180.3578.0582.00+1.25+1.58%166444.94%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213P003700002019-12-10 3:49PM EST2019-12-1322.5020.9522.25-4.75-17.43%442448.24%
TSLA191220P003700002019-12-10 1:51PM EST2019-12-2023.1122.3023.35-5.84-20.17%3560836.66%
TSLA191227P003700002019-12-10 1:51PM EST2019-12-2723.9523.9024.40-10.18-29.83%28233.42%
TSLA200103P003700002019-12-10 3:08PM EST2020-01-0327.0526.1526.50-12.15-30.99%262435.56%
TSLA200117P003700002019-12-10 12:36PM EST2020-01-1730.5729.8030.50-4.08-11.77%61,44438.39%
TSLA200221P003700002019-12-09 12:08AM EST2020-02-2148.6040.0040.900.00--345.18%
TSLA200320P003700002019-12-10 3:51PM EST2020-03-2044.9044.1044.65-3.25-6.75%8316143.65%
TSLA200515P003700002019-12-04 10:28AM EST2020-05-1561.6052.3053.650.00-41944.95%
TSLA200619P003700002019-12-03 11:07AM EST2020-06-1964.9955.8057.750.00-137644.73%
TSLA200918P003700002019-12-09 3:42PM EST2020-09-1870.0065.0567.750.00-11145.02%
TSLA210115P003700002019-12-10 2:27PM EST2021-01-1576.2275.6077.60-7.66-9.13%45044.56%
TSLA210319P003700002019-11-22 10:35AM EST2021-03-1991.0079.3083.700.00-2345.35%
TSLA210618P003700002019-11-07 12:34PM EST2021-06-1894.4092.1095.950.00-1148.72%
TSLA210917P003700002019-11-19 10:55AM EST2021-09-1793.5090.2596.450.00--545.45%
TSLA220121P003700002019-11-25 3:53PM EST2022-01-21107.0096.55102.850.00-71544.83%
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