TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:390.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C003900002020-01-23 2:18PM EST2020-01-31177.25178.50180.600.00-690193.13%
TSLA200207C003900002020-01-23 10:34AM EST2020-02-07184.13179.35182.050.00-4955144.40%
TSLA200214C003900002020-01-22 12:29PM EST2020-02-14204.15178.75182.400.00-10121117.22%
TSLA200221C003900002020-01-23 2:11PM EST2020-02-21178.85180.85182.850.00-20162107.17%
TSLA200228C003900002020-01-22 3:35PM EST2020-02-28181.07180.35184.150.00-5597.35%
TSLA200320C003900002020-01-22 3:58PM EST2020-03-20176.28182.55186.200.00-162,33982.87%
TSLA200417C003900002020-01-23 2:20PM EST2020-04-17184.74184.75187.600.00--1271.42%
TSLA200515C003900002020-01-22 11:43AM EST2020-05-15211.86189.45191.500.00-18268.96%
TSLA200619C003900002020-01-22 11:53AM EST2020-06-19214.29192.05194.900.00-6264864.19%
TSLA200717C003900002020-01-14 12:35PM EST2020-07-17190.30194.80197.250.00--161.81%
TSLA200821C003900002020-01-22 10:56AM EST2020-08-21212.97198.65201.450.00---60.54%
TSLA200918C003900002020-01-22 10:56AM EST2020-09-18214.92201.65204.050.00-828859.46%
TSLA201016C003900002020-01-22 12:48PM EST2020-10-16224.85203.70207.150.00-2558.46%
TSLA210115C003900002020-01-22 12:38PM EST2021-01-15212.53211.30214.20-18.54-8.02%12,04455.71%
TSLA210319C003900002020-01-23 2:06PM EST2021-03-19215.15214.90219.400.00-12854.18%
TSLA210618C003900002020-01-21 2:44PM EST2021-06-18220.65221.80226.750.00-1263553.18%
TSLA210917C003900002019-12-20 2:51PM EST2021-09-17102.00225.05232.500.00-10010351.32%
TSLA220121C003900002020-01-22 11:41AM EST2022-01-21256.75234.45238.600.00-416150.26%
TSLA220617C003900002020-01-22 1:54PM EST2022-06-17257.00239.40247.500.00---50.44%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P003900002020-01-24 9:43AM EST2020-01-310.690.640.69-0.06-8.00%7813131.64%
TSLA200207P003900002020-01-24 9:36AM EST2020-02-071.491.451.59-0.33-18.13%10107.03%
TSLA200214P003900002020-01-23 12:13PM EST2020-02-142.732.122.310.00-68094.02%
TSLA200221P003900002020-01-23 3:44PM EST2020-02-212.722.652.76-0.03-1.09%1084.89%
TSLA200228P003900002020-01-23 3:49PM EST2020-02-283.263.153.350.00-4079.05%
TSLA200320P003900002020-01-24 9:31AM EST2020-03-204.704.554.75+0.09+1.95%21,36267.99%
TSLA200417P003900002020-01-23 3:14PM EST2020-04-177.206.857.150.00-16261.81%
TSLA200515P003900002020-01-23 3:34PM EST2020-05-1510.5710.5510.750.00-9227660.62%
TSLA200619P003900002020-01-22 1:34PM EST2020-06-1913.5513.4013.700.00-1237457.26%
TSLA200717P003900002020-01-23 1:36PM EST2020-07-1716.3015.8516.300.00-31455.71%
TSLA200821P003900002020-01-22 12:42PM EST2020-08-2119.8519.9520.400.00-1755.36%
TSLA200918P003900002020-01-23 11:05AM EST2020-09-1822.5921.8522.500.00-1950653.97%
TSLA201016P003900002020-01-22 3:24PM EST2020-10-1625.0024.0024.600.00-7252.98%
TSLA210115P003900002020-01-23 1:58PM EST2021-01-1531.2530.5531.100.00-1154050.64%
TSLA210319P003900002020-01-15 1:34PM EST2021-03-1940.0335.1036.450.00-516550.42%
TSLA210618P003900002020-01-09 10:32AM EST2021-06-1853.9041.0542.350.00-2349.16%
TSLA210917P003900002020-01-23 9:38AM EST2021-09-1748.4642.8051.300.00-1449.98%
TSLA220121P003900002020-01-23 2:51PM EST2022-01-2152.9050.9555.300.00-28747.33%
TSLA220617P003900002020-01-22 11:41AM EST2022-06-1756.2556.4564.000.00-4446.85%
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