TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:410.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C004100002020-01-17 3:52PM EST2020-01-24100.1098.30102.35-8.60-7.91%22160112.57%
TSLA200131C004100002020-01-17 2:17PM EST2020-01-31102.3099.90104.05-22.90-18.29%1327772.80%
TSLA200207C004100002020-01-17 2:59PM EST2020-02-07104.38103.30106.75+5.50+5.56%32577.31%
TSLA200214C004100002020-01-17 3:28PM EST2020-02-14105.50104.90107.90-14.05-11.75%1872.01%
TSLA200221C004100002020-01-17 3:55PM EST2020-02-21106.10105.90109.05-0.40-0.38%1143167.68%
TSLA200320C004100002020-01-17 12:44PM EST2020-03-20108.28110.15113.20-6.82-5.93%11,60959.16%
TSLA200417C004100002020-01-14 8:11PM EST2020-04-17143.19115.40117.850.00--156.90%
TSLA200515C004100002020-01-16 3:25PM EST2020-05-15122.16120.70124.800.00-111757.44%
TSLA200619C004100002020-01-16 12:23PM EST2020-06-19119.35124.60128.80-37.10-23.71%568654.62%
TSLA200717C004100002020-01-09 9:55AM EST2020-07-17112.08128.75132.300.00--1353.83%
TSLA200821C004100002020-01-14 10:29AM EST2020-08-21163.44133.60137.300.00--153.45%
TSLA200918C004100002020-01-15 3:34PM EST2020-09-18148.18136.20139.750.00-17752.27%
TSLA201016C004100002020-01-14 1:03PM EST2020-10-16167.20138.70142.250.00--551.35%
TSLA210115C004100002020-01-17 12:59PM EST2021-01-15144.36146.80150.25-13.10-8.32%4945750.60%
TSLA210319C004100002020-01-13 3:34PM EST2021-03-19159.70152.80156.000.00-72450.00%
TSLA210618C004100002020-01-15 2:27PM EST2021-06-18174.89159.65162.850.00-169848.93%
TSLA210917C004100002019-12-30 9:38AM EST2021-09-17103.20163.00171.500.00-1849.22%
TSLA220121C004100002020-01-17 2:22PM EST2022-01-21175.00172.10178.00-12.73-6.78%212847.60%
TSLA220617C004100002020-01-15 11:09AM EST2022-06-17194.03179.50188.500.00-1547.58%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P004100002020-01-17 3:59PM EST2020-01-240.170.160.21-0.04-19.05%1,3862,42775.78%
TSLA200131P004100002020-01-17 3:57PM EST2020-01-311.681.621.75-1.55-47.99%8159174.93%
TSLA200207P004100002020-01-17 3:44PM EST2020-02-074.454.254.45-1.50-25.21%5615676.45%
TSLA200214P004100002020-01-17 3:45PM EST2020-02-146.655.308.55+0.05+0.76%541275.78%
TSLA200221P004100002020-01-17 3:54PM EST2020-02-217.256.807.20-1.15-13.69%1811,13767.77%
TSLA200228P004100002020-01-17 3:49PM EST2020-02-288.507.758.50-1.77-17.23%36564.87%
TSLA200320P004100002020-01-17 3:01PM EST2020-03-2011.5011.0011.75-0.90-7.26%501,98259.57%
TSLA200417P004100002020-01-17 10:01AM EST2020-04-1715.5014.8015.70-2.50-13.89%25255.59%
TSLA200515P004100002020-01-17 2:00PM EST2020-05-1521.5920.2521.65-0.18-0.83%1027455.86%
TSLA200619P004100002020-01-17 11:17AM EST2020-06-1925.3023.8025.95-1.50-5.60%30175253.25%
TSLA200717P004100002020-01-17 12:39PM EST2020-07-1728.7527.4028.25-0.15-0.52%1651.78%
TSLA200821P004100002020-01-15 9:30AM EST2020-08-2130.1031.9533.200.00--151.47%
TSLA200918P004100002020-01-14 12:21PM EST2020-09-1831.6534.5535.550.00-1016050.39%
TSLA201016P004100002020-01-16 10:48AM EST2020-10-1640.2036.0039.000.00-41750.66%
TSLA210115P004100002020-01-17 12:32PM EST2021-01-1545.4043.5545.35+0.30+0.67%124247.87%
TSLA210319P004100002020-01-09 10:48AM EST2021-03-1956.6649.0052.300.00-11448.20%
TSLA210618P004100002020-01-07 9:55AM EST2021-06-1871.0855.1058.600.00-1047.02%
TSLA210917P004100002020-01-15 3:28PM EST2021-09-1759.4260.3565.450.00-1146.62%
TSLA220121P004100002020-01-17 3:49PM EST2022-01-2170.2867.3072.50+6.60+10.36%18445.48%
TSLA220617P004100002020-01-14 10:53AM EST2022-06-1771.1674.1580.300.00--144.58%
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