TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:380.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C003800002020-01-27 11:23AM EST2020-01-31166.50181.60185.650.00-3229206.45%
TSLA200207C003800002020-01-27 10:04AM EST2020-02-07169.28183.35185.100.00-254113.77%
TSLA200214C003800002020-01-17 3:20PM EST2020-02-14132.50182.90186.950.00-2285.50%
TSLA200221C003800002020-01-27 9:43AM EST2020-02-21171.40184.10187.100.00-446282.01%
TSLA200320C003800002020-01-27 12:18PM EST2020-03-20179.87187.80189.500.00-2770972.38%
TSLA200417C003800002020-01-28 10:12AM EST2020-04-17192.00190.15192.00+7.56+4.10%84,01065.58%
TSLA200515C003800002020-01-27 10:04AM EST2020-05-15180.01194.10197.200.00-811865.80%
TSLA200619C003800002020-01-24 2:37PM EST2020-06-19195.00197.35199.050.00-1249461.18%
TSLA200717C003800002020-01-13 11:20AM EST2020-07-17150.11199.70201.700.00-21259.29%
TSLA200821C003800002020-01-24 10:45AM EST2020-08-21202.65203.90206.050.00--758.89%
TSLA200918C003800002020-01-24 10:50AM EST2020-09-18213.00205.15208.25+6.82+3.31%146457.02%
TSLA201016C003800002020-01-13 9:56AM EST2020-10-16151.78207.15210.300.00--155.80%
TSLA210115C003800002020-01-24 1:03PM EST2021-01-15213.70214.75217.100.00-462,16453.67%
TSLA210319C003800002020-01-24 2:42PM EST2021-03-19218.33218.20223.150.00-2652.70%
TSLA210618C003800002020-01-27 9:50AM EST2021-06-18214.77224.85229.750.00-210951.73%
TSLA210917C003800002020-01-21 10:25AM EST2021-09-17211.55228.05237.450.00-16650.58%
TSLA220121C003800002020-01-23 9:38AM EST2022-01-21231.41237.50242.250.00-112950.55%
TSLA220617C003800002020-01-27 10:29AM EST2022-06-17235.00242.00250.200.00--149.53%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P003800002020-01-28 12:08PM EST2020-01-310.280.230.26-0.22-44.00%992,706160.74%
TSLA200207P003800002020-01-28 12:24PM EST2020-02-070.750.700.79-0.45-37.50%28747113.23%
TSLA200214P003800002020-01-28 12:05PM EST2020-02-141.651.431.55-0.31-15.82%632899.49%
TSLA200221P003800002020-01-28 12:21PM EST2020-02-212.192.092.15-0.31-12.40%5312,41690.27%
TSLA200228P003800002020-01-28 12:13PM EST2020-02-282.702.522.74-0.25-8.47%322483.37%
TSLA200306P003800002020-01-27 12:13PM EST2020-03-063.653.153.450.00-11179.32%
TSLA200320P003800002020-01-28 10:13AM EST2020-03-204.604.354.60-0.50-9.80%132,85373.02%
TSLA200417P003800002020-01-28 10:59AM EST2020-04-176.906.757.00-0.29-4.03%143065.94%
TSLA200515P003800002020-01-27 3:58PM EST2020-05-159.9410.5010.70-1.06-9.64%103,31764.48%
TSLA200619P003800002020-01-28 11:39AM EST2020-06-1913.9113.2513.65-0.19-1.35%153,63260.57%
TSLA200717P003800002020-01-27 1:04PM EST2020-07-1715.4015.3515.800.00-303658.28%
TSLA200821P003800002020-01-22 10:21AM EST2020-08-2118.4019.1520.000.00-1757.73%
TSLA200918P003800002020-01-27 3:54PM EST2020-09-1821.7520.8521.500.00-1290055.84%
TSLA201016P003800002020-01-28 9:37AM EST2020-10-1622.4023.0023.75-1.80-7.44%2110554.88%
TSLA210115P003800002020-01-28 12:00PM EST2021-01-1530.3029.2529.85-0.10-0.33%622,01552.15%
TSLA210319P003800002020-01-23 11:24AM EST2021-03-1934.9933.8035.450.00-314751.56%
TSLA210618P003800002020-01-24 3:55PM EST2021-06-1839.9539.4541.450.00-21750.26%
TSLA210917P003800002020-01-22 2:28PM EST2021-09-1744.0041.4548.850.00-43850.85%
TSLA220121P003800002020-01-28 11:47AM EST2022-01-2151.9550.5053.05+0.20+0.39%21,20148.25%
TSLA220617P003800002020-01-24 2:35PM EST2022-06-1761.1554.3060.850.00-6747.41%
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