TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:415.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C004150002020-01-17 2:59PM EST2020-01-2495.1693.3597.45-3.65-3.69%4238100.78%
TSLA200131C004150002020-01-17 3:44PM EST2020-01-3195.9795.3099.40-18.53-16.18%217170.41%
TSLA200207C004150002020-01-17 2:59PM EST2020-02-07100.1598.90101.15-22.14-18.10%1026572.31%
TSLA200214C004150002020-01-17 10:55AM EST2020-02-14105.44100.40103.95-4.76-4.32%101770.61%
TSLA200221C004150002020-01-17 3:59PM EST2020-02-21103.57102.00105.35-0.98-0.94%324067.63%
TSLA200320C004150002020-01-17 9:36AM EST2020-03-20112.08106.10109.65+9.93+9.72%143858.82%
TSLA200417C004150002020-01-16 1:25PM EST2020-04-17110.75110.85114.600.00-21256.23%
TSLA200515C004150002020-01-17 9:38AM EST2020-05-15123.65117.15121.15+3.45+2.87%18457.01%
TSLA200619C004150002020-01-17 1:43PM EST2020-06-19120.50121.20124.80-9.15-7.06%38054.06%
TSLA200717C004150002020-01-17 1:07PM EST2020-07-17122.50124.70128.25+23.30+23.49%1252.93%
TSLA200918C004150002020-01-17 12:07PM EST2020-09-18134.05132.75136.25-27.45-17.00%210251.85%
TSLA210319C004150002019-12-31 3:54PM EST2021-03-1984.20149.65153.650.00-42050.17%
TSLA210618C004150002019-12-30 11:47AM EST2021-06-1892.10156.65160.000.00-18148.78%
TSLA210917C004150002019-12-23 12:58PM EST2021-09-17100.75160.00168.750.00-1149.08%
TSLA220121C004150002020-01-17 1:19PM EST2022-01-21168.33169.30175.45+54.09+47.35%11447.52%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P004150002020-01-17 3:56PM EST2020-01-240.220.000.22-0.04-15.38%24375462.50%
TSLA200131P004150002020-01-17 3:55PM EST2020-01-311.991.892.05-1.18-37.22%33734871.44%
TSLA200207P004150002020-01-17 2:08PM EST2020-02-075.803.305.10+0.30+5.45%1116770.79%
TSLA200214P004150002020-01-17 1:49PM EST2020-02-148.076.759.20+1.27+18.68%214574.98%
TSLA200221P004150002020-01-17 3:52PM EST2020-02-218.007.558.25-1.24-13.42%1201,04366.84%
TSLA200228P004150002020-01-17 3:52PM EST2020-02-289.058.359.30-1.50-14.22%103863.43%
TSLA200320P004150002020-01-17 1:10PM EST2020-03-2013.6511.8012.70+0.28+2.09%638958.60%
TSLA200417P004150002020-01-16 9:35AM EST2020-04-1717.0015.5017.25-2.08-10.90%11355.01%
TSLA200515P004150002020-01-17 2:43PM EST2020-05-1523.3521.9523.00-1.15-4.69%1185355.63%
TSLA200619P004150002020-01-15 3:46PM EST2020-06-1925.8825.7526.650.00-201,05852.76%
TSLA200717P004150002020-01-16 3:03PM EST2020-07-1731.0328.3530.75+0.78+2.58%2878851.65%
TSLA200918P004150002020-01-10 9:34AM EST2020-09-1844.1036.1037.200.00-41350.06%
TSLA201016P004150002020-01-17 3:38PM EST2020-10-1639.9538.4540.75-1.85-4.43%401250.41%
TSLA210319P004150002020-01-08 12:17PM EST2021-03-1959.6350.7553.950.00-1747.83%
TSLA210917P004150002020-01-13 12:19PM EST2021-09-1769.4562.3567.450.00-15246.40%
TSLA220121P004150002019-12-30 2:14PM EST2022-01-21101.1569.4574.600.00-102045.28%
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