TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:395.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C003950002020-01-17 3:05PM EST2020-01-24114.66113.20117.10+10.16+9.72%1457151.78%
TSLA200131C003950002020-01-13 12:53PM EST2020-01-31123.74114.30118.400.00-57781.05%
TSLA200207C003950002020-01-16 10:09AM EST2020-02-07112.60116.70120.250.00-21382.28%
TSLA200214C003950002020-01-13 12:09AM EST2020-02-14105.69118.20122.150.00--678.54%
TSLA200221C003950002020-01-17 11:02AM EST2020-02-21122.49119.85122.70+2.39+1.99%314173.76%
TSLA200228C003950002020-01-15 2:04PM EST2020-02-28139.38119.90123.300.00--2567.91%
TSLA200320C003950002020-01-16 11:18AM EST2020-03-20116.00122.70126.200.00-1032061.87%
TSLA200515C003950002020-01-09 1:45PM EST2020-05-15111.27131.95135.950.00-32058.61%
TSLA200619C003950002020-01-15 2:34PM EST2020-06-19154.10135.60139.600.00-15355.61%
TSLA200918C003950002020-01-10 3:58PM EST2020-09-18121.45146.25149.950.00-25240753.00%
TSLA201016C003950002020-01-16 6:29PM EST2020-10-16140.70149.95152.700.00--152.72%
TSLA210618C003950002019-12-23 10:04AM EST2021-06-18101.64168.75173.050.00-475750.10%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P003950002020-01-17 3:00PM EST2020-01-240.150.050.30-0.16-51.61%212333105.86%
TSLA200131P003950002020-01-17 3:57PM EST2020-01-311.040.991.10-0.88-45.83%2035984.18%
TSLA200207P003950002020-01-17 2:41PM EST2020-02-073.501.303.30-0.55-13.58%2421877.43%
TSLA200214P003950002020-01-17 1:57PM EST2020-02-145.153.006.35-0.60-10.43%227478.55%
TSLA200221P003950002020-01-17 3:57PM EST2020-02-215.304.805.35-0.80-13.11%13673671.05%
TSLA200228P003950002020-01-17 3:56PM EST2020-02-286.005.756.35-1.52-20.21%173367.76%
TSLA200320P003950002020-01-17 2:38PM EST2020-03-209.258.459.05+0.12+1.31%4157861.42%
TSLA200417P003950002020-01-17 11:45AM EST2020-04-1712.5211.7013.05-2.08-14.25%306657.36%
TSLA200515P003950002020-01-17 1:59PM EST2020-05-1517.9517.1517.95-0.95-5.03%2614357.39%
TSLA200619P003950002020-01-17 3:11PM EST2020-06-1921.3520.2021.90-0.90-4.04%510154.43%
TSLA200717P003950002020-01-14 1:18PM EST2020-07-1725.6922.9024.950.00-11452.99%
TSLA200821P003950002020-01-15 10:06AM EST2020-08-2130.8027.6029.800.00-12652.88%
TSLA200918P003950002020-01-16 2:06PM EST2020-09-1830.6029.5531.850.00-39551.43%
TSLA201016P003950002020-01-17 2:04PM EST2020-10-1633.4531.8533.20-1.75-4.97%15850.14%
TSLA210618P003950002020-01-17 1:04PM EST2021-06-1852.2549.8553.00-15.65-23.05%1547.67%
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