TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:420.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191220C004200002019-12-13 3:35PM EST2019-12-200.110.060.14+0.02+22.22%1533,59650.00%
TSLA191227C004200002019-12-13 2:41PM EST2019-12-270.210.230.39-0.06-22.22%3421143.26%
TSLA200103C004200002019-12-13 3:46PM EST2020-01-030.580.500.70-0.12-17.14%1357939.33%
TSLA200110C004200002019-12-13 3:36PM EST2020-01-101.160.991.39-0.45-27.95%88139.49%
TSLA200117C004200002019-12-13 3:54PM EST2020-01-171.771.751.91-0.63-26.25%1,4825,60338.20%
TSLA200124C004200002019-12-13 12:54PM EST2020-01-242.461.943.40-0.64-20.65%1237240.96%
TSLA200320C004200002019-12-13 3:46PM EST2020-03-2012.2011.7513.10-0.85-6.51%12250244.66%
TSLA200515C004200002019-12-13 11:46AM EST2020-05-1521.0518.9022.10-0.54-2.50%1028046.44%
TSLA200619C004200002019-12-13 3:18PM EST2020-06-1923.0022.3024.50-1.90-7.63%441,53644.40%
TSLA200918C004200002019-12-13 12:07PM EST2020-09-1833.1331.2534.45-0.37-1.10%108744.72%
TSLA210115C004200002019-12-13 1:46PM EST2021-01-1542.7040.7545.55-1.90-4.26%92,92044.98%
TSLA210319C004200002019-11-25 2:27PM EST2021-03-1939.9246.0050.450.00-103244.85%
TSLA210618C004200002019-12-13 1:37PM EST2021-06-1853.4952.8057.70+0.69+1.31%453745.12%
TSLA210917C004200002019-12-02 11:41AM EST2021-09-1750.0057.5564.800.00-1245.55%
TSLA220121C004200002019-12-13 3:38PM EST2022-01-2168.7564.5574.00+0.92+1.36%47746.09%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191220P004200002019-11-29 10:20AM EST2019-12-2091.4060.0063.750.00-2357.42%
TSLA191227P004200002019-12-13 1:41PM EST2019-12-2764.6560.1063.50+3.55+5.81%3260.24%
TSLA200117P004200002019-12-12 1:45PM EST2020-01-1759.8561.3065.05-2.69-4.30%114545.05%
TSLA200320P004200002019-12-12 2:44PM EST2020-03-2073.5071.1574.15+1.22+1.69%52043.79%
TSLA200515P004200002019-11-26 3:05PM EST2020-05-15104.1078.9582.650.00-83945.23%
TSLA200619P004200002019-11-22 3:19PM EST2020-06-19102.4381.7585.500.00-14443.80%
TSLA200918P004200002019-12-12 11:19AM EST2020-09-1892.5090.4594.150.00-45243.19%
TSLA210115P004200002019-12-12 10:10AM EST2021-01-15101.1299.20103.700.00-14742.68%
TSLA210319P004200002019-11-27 12:34PM EST2021-03-19124.30104.20108.700.00--342.79%
TSLA210618P004200002019-10-29 8:32AM EST2021-06-18135.46127.30130.500.00--050.61%
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