TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:405.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C004050002020-01-28 3:47PM EST2020-01-31163.00160.55164.60+9.31+6.06%270185.16%
TSLA200207C004050002020-01-28 3:41PM EST2020-02-07162.95161.25165.55+17.62+12.12%213116.31%
TSLA200214C004050002020-01-28 11:48AM EST2020-02-14158.22162.20166.40+12.35+8.47%4397.97%
TSLA200221C004050002020-01-28 10:06AM EST2020-02-21164.69163.15167.20+6.17+3.89%146088.29%
TSLA200228C004050002020-01-24 2:32PM EST2020-02-28159.65163.95168.200.00--382.29%
TSLA200320C004050002020-01-27 1:56PM EST2020-03-20165.04166.30170.900.00-10030271.92%
TSLA200417C004050002020-01-22 3:21PM EST2020-04-17166.73170.75174.200.00-1566.52%
TSLA200515C004050002020-01-23 11:31AM EST2020-05-15181.58175.45179.000.00-25464.98%
TSLA200619C004050002020-01-28 1:40PM EST2020-06-19178.79178.95182.60+3.54+2.02%212261.05%
TSLA200717C004050002020-01-28 3:44PM EST2020-07-17183.47181.45185.55+11.62+6.76%2158.89%
TSLA200821C004050002020-01-27 9:48AM EST2020-08-21170.66186.50190.250.00-543958.43%
TSLA200918C004050002020-01-16 1:27PM EST2020-09-18139.22189.10192.400.00-5212556.93%
TSLA201016C004050002020-01-28 3:15PM EST2020-10-16192.39191.40194.80+5.19+2.77%19155.74%
TSLA210319C004050002020-01-23 2:51PM EST2021-03-19208.63204.80208.750.00-541752.80%
TSLA210618C004050002020-01-27 12:47PM EST2021-06-18204.62210.60215.550.00-2851.27%
TSLA210917C004050002020-01-27 2:54PM EST2021-09-17206.05215.00224.150.00-1850.43%
TSLA220121C004050002020-01-15 3:27PM EST2022-01-21190.56221.70228.750.00-1549.92%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P004050002020-01-28 3:34PM EST2020-01-310.380.380.50-0.53-58.24%83355173.63%
TSLA200207P004050002020-01-28 3:55PM EST2020-02-071.251.201.35-0.80-39.02%68139112.89%
TSLA200214P004050002020-01-28 11:38AM EST2020-02-142.660.803.15-0.45-14.47%20035894.13%
TSLA200221P004050002020-01-28 3:57PM EST2020-02-212.812.563.05-0.98-25.86%3068585.29%
TSLA200228P004050002020-01-28 12:09PM EST2020-02-284.153.403.85-0.55-11.70%64579.57%
TSLA200306P004050002020-01-28 3:57PM EST2020-03-064.604.354.75-0.90-16.36%1275.95%
TSLA200320P004050002020-01-28 3:35PM EST2020-03-206.085.956.35-1.41-18.83%64,54770.26%
TSLA200417P004050002020-01-27 3:34PM EST2020-04-1710.358.859.550.00-124363.68%
TSLA200515P004050002020-01-27 1:21PM EST2020-05-1514.2013.3514.200.00-1416162.58%
TSLA200619P004050002020-01-27 9:46AM EST2020-06-1919.3016.6517.600.00-1518058.85%
TSLA200717P004050002020-01-27 12:21PM EST2020-07-1720.4019.1520.300.00-114856.82%
TSLA200821P004050002020-01-23 11:39AM EST2020-08-2123.7523.5525.100.00--256.38%
TSLA200918P004050002020-01-23 3:10PM EST2020-09-1824.8525.5527.150.00-168054.74%
TSLA201016P004050002020-01-23 9:51AM EST2020-10-1628.1528.0029.500.00-121953.74%
TSLA210319P004050002020-01-21 10:15AM EST2021-03-1943.5039.7041.550.00-2650.22%
TSLA210618P004050002020-01-14 11:43AM EST2021-06-1851.4845.8048.400.00-11,00149.79%
TSLA210917P004050002020-01-09 9:48AM EST2021-09-1765.8049.4556.200.00-6749.74%
TSLA220121P004050002020-01-22 12:36PM EST2022-01-2155.0056.4062.900.00-25548.20%
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