TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:400.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213C004000002019-12-10 3:59PM EST2019-12-130.030.020.03-0.02-40.00%33973857.03%
TSLA191220C004000002019-12-10 3:58PM EST2019-12-200.250.250.31+0.07+38.89%2683,46843.85%
TSLA191227C004000002019-12-10 3:45PM EST2019-12-270.590.590.63+0.29+96.67%20976538.33%
TSLA200103C004000002019-12-10 3:54PM EST2020-01-031.241.291.37+0.48+63.16%11225538.34%
TSLA200110C004000002019-12-10 3:36PM EST2020-01-102.402.302.59+0.88+57.89%8615040.08%
TSLA200117C004000002019-12-10 3:59PM EST2020-01-173.333.253.45+1.15+52.75%1,7199,41339.55%
TSLA200124C004000002019-12-10 3:59PM EST2020-01-244.204.154.35+1.22+40.94%9216439.28%
TSLA200320C004000002019-12-10 3:59PM EST2020-03-2014.8014.7015.00+2.65+21.81%8582,55344.39%
TSLA200515C004000002019-12-10 2:35PM EST2020-05-1523.6521.7023.55+3.09+15.03%4227245.69%
TSLA200619C004000002019-12-10 1:34PM EST2020-06-1927.3125.4527.40+4.11+17.72%1351,88145.29%
TSLA200918C004000002019-12-10 1:24PM EST2020-09-1836.3134.3537.00+5.64+18.39%711445.29%
TSLA210115C004000002019-12-10 3:27PM EST2021-01-1545.7043.7047.25+2.42+5.59%1688,25645.05%
TSLA210319C004000002019-12-10 2:07PM EST2021-03-1951.5048.4052.30+5.00+10.75%1172545.10%
TSLA210618C004000002019-12-06 9:45AM EST2021-06-1851.4255.0558.500.00-189444.85%
TSLA210917C004000002019-11-27 3:54PM EST2021-09-1755.3060.2065.600.00-11445.42%
TSLA220121C004000002019-12-10 3:57PM EST2022-01-2172.0071.0072.00+4.92+7.33%562,61044.72%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213P004000002019-12-09 11:38AM EST2019-12-1361.0050.2553.450.00-3292.92%
TSLA191220P004000002019-12-10 3:17PM EST2019-12-2052.3051.0051.80-7.15-12.03%3638350.15%
TSLA191227P004000002019-12-06 11:50AM EST2019-12-2762.1550.5553.200.00-31850.56%
TSLA200103P004000002019-11-26 2:50PM EST2020-01-0373.0550.5053.550.00--144.50%
TSLA200117P004000002019-12-10 3:08PM EST2020-01-1754.5553.4054.60-7.65-12.30%2468039.53%
TSLA200320P004000002019-12-10 1:35PM EST2020-03-2063.7564.3565.30-7.55-10.59%92943.09%
TSLA200515P004000002019-12-09 1:15PM EST2020-05-1577.2072.0574.100.00-26045.01%
TSLA200619P004000002019-12-09 10:26AM EST2020-06-1981.0075.0077.050.00-221843.76%
TSLA200918P004000002019-11-25 10:19AM EST2020-09-1890.0084.1086.500.00-1,0001,02743.94%
TSLA210115P004000002019-12-10 12:27PM EST2021-01-1594.8592.8596.25-4.00-4.05%1211,53843.60%
TSLA210319P004000002019-12-09 3:46PM EST2021-03-19103.5297.85101.350.00-1143.79%
TSLA210618P004000002019-10-03 12:24PM EST2021-06-18181.46123.55128.150.00-21254.35%
TSLA210917P004000002019-11-19 11:53AM EST2021-09-17111.53108.50114.450.00-1144.20%
TSLA220121P004000002019-12-06 2:39PM EST2022-01-21124.51113.70120.600.00-107543.49%
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