TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:385.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C003850002020-01-23 2:29PM EST2020-01-31182.50183.80185.700.00-846237.31%
TSLA200207C003850002020-01-07 12:47PM EST2020-02-0792.45183.85186.600.00-410156.78%
TSLA200214C003850002020-01-22 12:28PM EST2020-02-14207.45184.00187.500.00-1515127.62%
TSLA200221C003850002020-01-23 11:07AM EST2020-02-21192.98186.05187.950.00-34163114.89%
TSLA200228C003850002020-01-22 3:39PM EST2020-02-28185.80185.80189.500.00---104.50%
TSLA200320C003850002020-01-22 10:48AM EST2020-03-20199.70186.95189.950.00-11684.02%
TSLA200515C003850002020-01-08 10:07AM EST2020-05-15171.65193.35196.150.00-105770.15%
TSLA200619C003850002020-01-16 1:26PM EST2020-06-19142.76196.25199.150.00-317765.18%
TSLA200717C003850002020-01-21 10:12AM EST2020-07-17178.07199.95201.850.00--1263.51%
TSLA200821C003850002020-01-09 11:20AM EST2020-08-21134.05202.90205.400.00--161.33%
TSLA210618C003850002020-01-07 11:05AM EST2021-06-18160.00224.40229.350.00-57653.02%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P003850002020-01-24 9:43AM EST2020-01-310.610.570.62-0.06-8.96%4697157.81%
TSLA200207P003850002020-01-23 1:42PM EST2020-02-071.791.331.450.00-680117.11%
TSLA200214P003850002020-01-23 3:14PM EST2020-02-142.061.942.130.00-320100.02%
TSLA200221P003850002020-01-23 3:23PM EST2020-02-212.642.452.550.00-99089.15%
TSLA200228P003850002020-01-23 3:53PM EST2020-02-283.012.903.100.00-2082.26%
TSLA200320P003850002020-01-23 3:51PM EST2020-03-204.284.254.500.00-5233770.13%
TSLA200417P003850002020-01-23 12:30PM EST2020-04-177.106.506.750.00-1213763.29%
TSLA200515P003850002020-01-23 1:31PM EST2020-05-1510.5010.0510.250.00-9215561.83%
TSLA200619P003850002020-01-23 3:31PM EST2020-06-1912.8012.5513.050.00-5017158.00%
TSLA200717P003850002020-01-23 1:34PM EST2020-07-1715.3515.0515.450.00-264456.37%
TSLA200821P003850002020-01-15 3:59PM EST2020-08-2125.6318.8519.350.00--255.79%
TSLA201016P003850002020-01-21 9:49AM EST2020-10-1627.2522.9523.650.00-3753.51%
TSLA210618P003850002020-01-13 2:14PM EST2021-06-1847.7539.5540.950.00-5449.50%
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