TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:400.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C004000002020-01-23 3:28PM EST2020-01-31172.01167.95170.350.00-712,446178.54%
TSLA200207C004000002020-01-23 3:22PM EST2020-02-07173.30169.50172.150.00-2843137.37%
TSLA200214C004000002020-01-22 11:53AM EST2020-02-14193.05169.25173.050.00-630113.78%
TSLA200221C004000002020-01-24 9:40AM EST2020-02-21171.20171.15174.45+1.80+1.06%21,665105.24%
TSLA200228C004000002020-01-17 11:02AM EST2020-02-28119.84171.60175.150.00-12796.09%
TSLA200320C004000002020-01-23 3:32PM EST2020-03-20177.50172.90176.450.00-439,26979.33%
TSLA200417C004000002020-01-22 3:27PM EST2020-04-17174.00176.95179.550.00-113471.72%
TSLA200515C004000002020-01-23 12:08PM EST2020-05-15182.35181.70183.500.00-1575468.74%
TSLA200619C004000002020-01-24 9:30AM EST2020-06-19188.00183.55186.25+3.00+1.62%12,51262.88%
TSLA200717C004000002020-01-22 12:07PM EST2020-07-17207.36187.70189.600.00-22361.76%
TSLA200821C004000002020-01-13 12:15PM EST2020-08-21149.09192.15194.300.00--460.79%
TSLA200918C004000002020-01-22 3:16PM EST2020-09-18190.17194.40196.950.00-2416459.25%
TSLA201016C004000002020-01-14 9:59AM EST2020-10-16149.53196.20198.650.00-1357.48%
TSLA210115C004000002020-01-23 3:05PM EST2021-01-15208.00202.25205.750.00-14712,62754.16%
TSLA210319C004000002020-01-24 9:35AM EST2021-03-19211.35209.30212.90-2.37-1.11%21,41654.32%
TSLA210618C004000002020-01-22 3:27PM EST2021-06-18220.37215.30219.950.00-1078352.83%
TSLA210917C004000002020-01-22 11:13AM EST2021-09-17237.50217.90226.000.00-103150.83%
TSLA220121C004000002020-01-23 2:50PM EST2022-01-21231.70227.40232.250.00-732,55150.85%
TSLA220617C004000002020-01-22 1:42PM EST2022-06-17254.08234.20241.650.00-65650.20%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P004000002020-01-24 9:48AM EST2020-01-310.900.850.88-0.08-8.16%532,723129.05%
TSLA200207P004000002020-01-24 9:33AM EST2020-02-071.801.781.93-0.13-6.74%220104.74%
TSLA200214P004000002020-01-24 9:44AM EST2020-02-142.692.492.770.00-2091.89%
TSLA200221P004000002020-01-24 9:43AM EST2020-02-213.203.103.20+0.15+4.92%23082.82%
TSLA200228P004000002020-01-23 3:42PM EST2020-02-283.783.703.950.00-104077.49%
TSLA200320P004000002020-01-24 9:49AM EST2020-03-205.405.305.60+0.10+1.89%448,77966.94%
TSLA200417P004000002020-01-23 3:30PM EST2020-04-178.157.908.250.00-31086360.98%
TSLA200515P004000002020-01-24 9:37AM EST2020-05-1512.1912.1512.40+0.13+1.08%753460.25%
TSLA200619P004000002020-01-23 3:47PM EST2020-06-1914.7114.9515.350.00-5843,61256.58%
TSLA200717P004000002020-01-24 9:37AM EST2020-07-1717.8017.6018.05-0.20-1.11%1427655.06%
TSLA200821P004000002020-01-23 11:30AM EST2020-08-2123.0022.1022.600.00-1425054.93%
TSLA200918P004000002020-01-23 3:15PM EST2020-09-1823.6523.9024.400.00-9170553.27%
TSLA201016P004000002020-01-23 1:07PM EST2020-10-1627.0026.3526.900.00-5820952.53%
TSLA210115P004000002020-01-23 3:55PM EST2021-01-1533.5033.1533.65+0.15+0.45%52,24750.20%
TSLA210319P004000002020-01-23 11:47AM EST2021-03-1938.8837.9539.150.00-5377049.94%
TSLA210618P004000002020-01-22 2:55PM EST2021-06-1844.2443.9545.250.00-3511648.70%
TSLA210917P004000002020-01-22 2:53PM EST2021-09-1750.2245.8053.900.00-54049.25%
TSLA220121P004000002020-01-23 12:20PM EST2022-01-2157.0054.1059.250.00-3226347.21%
TSLA220617P004000002020-01-23 11:41AM EST2022-06-1762.7260.1566.350.00-193045.98%
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