TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:420.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C004200002020-01-17 3:52PM EST2020-01-2490.3088.3592.45+8.80+10.80%5142396.14%
TSLA200131C004200002020-01-17 3:27PM EST2020-01-3191.0090.6594.65-6.05-6.23%1068569.56%
TSLA200207C004200002020-01-15 3:09PM EST2020-02-07113.1094.5098.000.00-58474.48%
TSLA200214C004200002020-01-16 9:49AM EST2020-02-1493.8096.3599.450.00-23070.11%
TSLA200221C004200002020-01-17 3:51PM EST2020-02-2198.8097.55100.80-4.02-3.91%11654066.31%
TSLA200320C004200002020-01-17 3:52PM EST2020-03-20103.90103.55105.00+5.23+5.30%972659.17%
TSLA200417C004200002020-01-16 12:50PM EST2020-04-17103.10107.85110.100.00-4556.01%
TSLA200515C004200002020-01-16 3:25PM EST2020-05-15115.12114.15117.750.00-264557.21%
TSLA200619C004200002020-01-17 3:10PM EST2020-06-19119.67117.65121.70-22.18-15.64%101,08754.01%
TSLA200717C004200002020-01-10 3:22PM EST2020-07-1795.40121.30124.900.00-2952.77%
TSLA200918C004200002020-01-16 3:06PM EST2020-09-18130.59130.70133.50-10.86-7.68%525852.31%
TSLA210115C004200002020-01-17 10:14AM EST2021-01-15145.20140.35144.60-4.80-3.20%71,05450.52%
TSLA210319C004200002020-01-09 11:39AM EST2021-03-19129.00146.65150.700.00-33250.03%
TSLA210618C004200002020-01-16 9:39AM EST2021-06-18149.80153.70157.100.00-368948.63%
TSLA210917C004200002020-01-13 10:31AM EST2021-09-17158.65157.50165.950.00-12048.94%
TSLA220121C004200002020-01-16 11:16AM EST2022-01-21160.25167.00172.300.00-69147.22%
TSLA220617C004200002020-01-13 10:31AM EST2022-06-17174.65174.00183.000.00-51247.22%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P004200002020-01-17 3:58PM EST2020-01-240.230.050.24-0.09-28.12%48999061.33%
TSLA200131P004200002020-01-17 3:59PM EST2020-01-312.382.302.40-1.82-43.33%27177871.08%
TSLA200207P004200002020-01-17 3:38PM EST2020-02-075.855.055.70-1.49-20.30%1424572.93%
TSLA200214P004200002020-01-17 3:48PM EST2020-02-147.966.958.10-0.86-9.75%2312570.52%
TSLA200221P004200002020-01-17 3:58PM EST2020-02-218.708.358.75-1.45-14.29%4192,99765.98%
TSLA200228P004200002020-01-17 3:49PM EST2020-02-2810.129.3510.10-0.78-7.16%717463.14%
TSLA200320P004200002020-01-17 3:45PM EST2020-03-2013.3012.8513.65-0.50-3.62%771,91758.23%
TSLA200417P004200002020-01-17 1:46PM EST2020-04-1718.5616.6518.15-0.44-2.32%812154.51%
TSLA200515P004200002020-01-17 2:43PM EST2020-05-1524.7723.3524.40+0.38+1.56%1532555.41%
TSLA200619P004200002020-01-17 2:11PM EST2020-06-1928.5126.5028.30+0.01+0.04%3795152.26%
TSLA200717P004200002020-01-17 2:24PM EST2020-07-1731.5629.8532.30+0.16+0.51%1981551.41%
TSLA200821P004200002020-01-14 1:09PM EST2020-08-2131.5035.3036.450.00-54251.01%
TSLA200918P004200002020-01-16 10:28AM EST2020-09-1841.4537.5539.950.00-214150.19%
TSLA201016P004200002020-01-17 10:59AM EST2020-10-1641.0040.1042.55+4.40+12.02%8750.25%
TSLA210115P004200002020-01-17 1:53PM EST2021-01-1549.0047.4048.90-0.45-0.91%1841147.40%
TSLA210319P004200002020-01-13 12:03PM EST2021-03-1954.9052.6054.950.00-3747.14%
TSLA210618P004200002020-01-14 9:59AM EST2021-06-1857.6058.9062.600.00-42046.65%
TSLA210917P004200002020-01-02 12:18PM EST2021-09-1793.2064.2569.500.00--446.22%
TSLA220121P004200002020-01-17 3:49PM EST2022-01-2174.5571.0576.75+4.55+6.50%211145.13%
TSLA220617P004200002020-01-17 10:47AM EST2022-06-1781.4378.4584.75+0.43+0.53%2544.27%
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