TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:405.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213C004050002019-12-06 12:58PM EST2019-12-130.050.030.06-0.04-44.44%36562.50%
TSLA191220C004050002019-12-06 3:57PM EST2019-12-200.140.120.21-0.01-6.67%104,10949.02%
TSLA191227C004050002019-12-06 12:06PM EST2019-12-270.260.000.23+0.11+73.33%115639.50%
TSLA200103C004050002019-12-06 11:55AM EST2020-01-030.650.410.54+0.03+4.84%42038.87%
TSLA200110C004050002019-12-06 1:08PM EST2020-01-101.210.991.15+1.21+∞%233140.06%
TSLA200117C004050002019-12-06 3:58PM EST2020-01-171.551.491.60+0.22+16.54%3235739.21%
TSLA200320C004050002019-12-06 3:40PM EST2020-03-2010.189.8010.30+0.15+1.50%6519143.97%
TSLA200515C004050002019-12-05 10:15AM EST2020-05-1515.3015.8018.950.00-135346.84%
TSLA200619C004050002019-11-25 2:14PM EST2020-06-1921.8518.6021.300.00--2045.04%
TSLA200918C004050002019-11-27 9:44AM EST2020-09-1828.3227.2529.600.00-14844.58%
TSLA210618C004050002019-12-03 2:15PM EST2021-06-1850.2947.3051.500.00-2645.27%
TSLA220121C004050002019-11-20 10:59AM EST2022-01-2173.4059.0064.950.00-2445.30%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213P004050002019-11-22 11:32AM EST2019-12-1371.4068.0570.150.00-10100.73%
TSLA191220P004050002019-11-26 3:19PM EST2019-12-2077.5067.7570.700.00-1571.51%
TSLA191227P004050002019-11-18 12:10AM EST2019-12-2756.5567.5071.550.00--163.28%
TSLA200117P004050002019-12-06 2:03PM EST2020-01-1768.9169.1071.95-4.30-5.87%51045.47%
TSLA200320P004050002019-12-03 10:58AM EST2020-03-2079.8077.0579.500.00-12044.15%
TSLA200515P004050002019-12-02 3:55PM EST2020-05-1586.5084.6087.350.00-31145.97%
TSLA200918P004050002019-12-03 12:02PM EST2020-09-1897.6594.8597.500.00-1343.55%
TSLA210618P004050002019-09-18 8:37AM EST2021-06-18172.32161.75165.900.00-1171.60%
TSLA220121P004050002019-11-07 10:15AM EST2022-01-21127.29124.950.000.00--10.00%
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