TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:375.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C003750002020-01-17 1:29PM EST2020-01-24130.97133.10137.20-28.83-18.04%154135.25%
TSLA200131C003750002020-01-17 10:21AM EST2020-01-31138.72133.75137.90+14.05+11.27%111072.36%
TSLA200207C003750002020-01-14 1:37PM EST2020-02-07168.78135.30139.400.00-2379.44%
TSLA200214C003750002020-01-10 10:13AM EST2020-02-14108.83136.35140.450.00-11575.94%
TSLA200221C003750002020-01-17 3:35PM EST2020-02-21137.45138.15140.85+5.66+4.29%316073.45%
TSLA200320C003750002020-01-17 11:41AM EST2020-03-20142.16139.90144.60-4.29-2.93%12863.20%
TSLA200417C003750002020-01-15 12:54PM EST2020-04-17165.72143.15146.600.00-1258.24%
TSLA200515C003750002020-01-16 3:37PM EST2020-05-15150.00147.80151.600.00-36958.89%
TSLA200619C003750002020-01-14 2:45PM EST2020-06-19182.85151.00155.250.00-88756.28%
TSLA200717C003750002020-01-14 1:45PM EST2020-07-17183.23153.90157.450.00--1254.72%
TSLA200821C003750002020-01-14 9:59AM EST2020-08-21176.75158.50162.150.00-5454.83%
TSLA201016C003750002020-01-16 11:47AM EST2020-10-16158.45163.25166.900.00-1153.00%
TSLA210618C003750002020-01-08 10:23AM EST2021-06-18152.86181.60186.250.00-14550.99%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P003750002020-01-17 3:14PM EST2020-01-240.060.050.14-0.04-40.00%20437387.89%
TSLA200131P003750002020-01-17 3:27PM EST2020-01-310.640.560.63-0.70-52.24%321,78679.25%
TSLA200207P003750002020-01-17 3:49PM EST2020-02-071.851.804.40-1.10-37.29%1860389.09%
TSLA200214P003750002020-01-17 2:10PM EST2020-02-143.372.803.95+0.18+5.64%39878.74%
TSLA200221P003750002020-01-17 3:55PM EST2020-02-213.603.103.60-1.02-22.08%3661770.30%
TSLA200228P003750002020-01-17 9:30AM EST2020-02-284.983.854.35-0.27-5.14%25567.49%
TSLA200320P003750002020-01-17 3:57PM EST2020-03-206.105.956.55-0.97-13.72%191,18561.80%
TSLA200417P003750002020-01-17 3:52PM EST2020-04-179.058.709.60-1.65-15.42%413557.80%
TSLA200515P003750002020-01-17 1:10PM EST2020-05-1514.4013.1014.15+0.89+6.59%813558.02%
TSLA200619P003750002020-01-17 11:16AM EST2020-06-1916.9015.7017.30-1.09-6.06%3326554.85%
TSLA200717P003750002020-01-17 12:16PM EST2020-07-1719.9018.3020.00+0.20+1.02%2753.57%
TSLA200821P003750002020-01-15 11:50AM EST2020-08-2121.5222.5524.400.00-15153.51%
TSLA201016P003750002020-01-17 10:58AM EST2020-10-1627.4026.5527.65-1.85-6.32%-150.90%
TSLA210618P003750002020-01-14 10:17AM EST2021-06-1841.0043.2046.050.00-202548.31%
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