TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:425.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C004250002020-01-17 3:22PM EST2020-01-2483.7483.4087.55-5.06-5.70%7235122.51%
TSLA200131C004250002020-01-17 1:26PM EST2020-01-3184.9086.1090.15-6.67-7.28%115778.54%
TSLA200207C004250002020-01-16 1:24PM EST2020-02-0793.5490.3093.70+3.16+3.50%19080.11%
TSLA200214C004250002020-01-03 10:20AM EST2020-02-1481.4992.5594.800.00-61373.62%
TSLA200221C004250002020-01-17 3:45PM EST2020-02-2194.5994.1096.65-1.87-1.94%693869.81%
TSLA200228C004250002020-01-14 11:50AM EST2020-02-28121.0094.7097.300.00--064.75%
TSLA200320C004250002020-01-17 1:18PM EST2020-03-2097.2498.65102.35+1.21+1.26%2463460.50%
TSLA200417C004250002020-01-17 12:17PM EST2020-04-17103.87103.40107.20-5.76-5.25%585456.74%
TSLA200515C004250002020-01-17 12:27PM EST2020-05-15110.45110.10114.05+2.45+2.27%319857.30%
TSLA200619C004250002020-01-13 2:36PM EST2020-06-19134.29114.55117.800.00-23554.26%
TSLA200717C004250002020-01-17 1:07PM EST2020-07-17115.85117.85121.80+24.85+27.31%-553.08%
TSLA200821C004250002020-01-09 3:06PM EST2020-08-21106.20123.70126.850.00--452.91%
TSLA200918C004250002020-01-08 12:47PM EST2020-09-18112.28126.45130.350.00-2024552.08%
TSLA210319C004250002020-01-10 3:19PM EST2021-03-19119.62143.60147.800.00-13250.07%
TSLA210618C004250002020-01-16 9:30AM EST2021-06-18140.40152.00154.150.00-510948.59%
TSLA210917C004250002020-01-03 9:34AM EST2021-09-17136.00154.50163.000.00-81948.84%
TSLA220121C004250002020-01-13 3:53PM EST2022-01-21176.63163.85170.100.00-31747.40%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P004250002020-01-17 3:59PM EST2020-01-240.250.110.28-0.15-37.50%21562879.88%
TSLA200131P004250002020-01-17 3:56PM EST2020-01-312.762.312.82-1.44-34.29%7160278.08%
TSLA200207P004250002020-01-17 3:12PM EST2020-02-076.776.106.40-1.05-13.43%7715279.08%
TSLA200214P004250002020-01-17 3:56PM EST2020-02-148.736.909.95-1.54-15.00%1816574.44%
TSLA200221P004250002020-01-17 3:49PM EST2020-02-219.759.209.85-0.85-8.02%4991,16868.86%
TSLA200228P004250002020-01-17 1:22PM EST2020-02-2812.2010.2011.40-1.80-12.86%54565.48%
TSLA200320P004250002020-01-17 1:59PM EST2020-03-2014.8713.8015.20-0.03-0.20%456759.63%
TSLA200417P004250002020-01-16 3:51PM EST2020-04-1719.7017.9019.85+0.49+2.55%324155.48%
TSLA200515P004250002020-01-17 1:48PM EST2020-05-1526.4524.8025.90+0.60+2.32%912555.92%
TSLA200619P004250002020-01-16 3:50PM EST2020-06-1929.1128.0029.600.00-1814352.44%
TSLA200717P004250002020-01-16 1:17PM EST2020-07-1734.0031.3533.100.00-23751.23%
TSLA200821P004250002020-01-16 1:57PM EST2020-08-2137.9236.7039.450.00-6751.57%
TSLA200918P004250002020-01-17 3:47PM EST2020-09-1840.6038.9041.75+4.07+11.14%16650.18%
TSLA201016P004250002020-01-15 1:55PM EST2020-10-1640.0041.9044.200.00-163150.24%
TSLA210319P004250002020-01-08 1:42PM EST2021-03-1961.0253.9056.900.00--347.13%
TSLA210618P004250002020-01-08 2:56PM EST2021-06-1868.2560.9564.600.00-2646.60%
TSLA210917P004250002020-01-13 1:35PM EST2021-09-1769.4766.4071.600.00-10846.17%
TSLA220121P004250002020-01-06 11:40AM EST2022-01-2197.2573.6578.800.00-3745.01%
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