TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:430.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C004300002020-01-27 1:18PM EST2020-01-31132.05126.75127.950.00-24620.00%
TSLA200207C004300002020-01-27 2:37PM EST2020-02-07134.20115.95118.400.00-22060.00%
TSLA200214C004300002020-01-27 10:59AM EST2020-02-14119.75118.75121.450.00-11270.00%
TSLA200221C004300002020-01-27 3:40PM EST2020-02-21134.21119.65121.850.00-1351,2530.00%
TSLA200228C004300002020-01-23 3:26PM EST2020-02-28147.87119.40122.400.00-490.00%
TSLA200320C004300002020-01-27 12:04PM EST2020-03-20132.50135.75137.450.00-182663.75%
TSLA200417C004300002020-01-22 2:29PM EST2020-04-17156.61129.45130.950.00-11438.28%
TSLA200515C004300002020-01-24 3:23PM EST2020-05-15150.00134.20135.950.00-222643.34%
TSLA200619C004300002020-01-24 3:19PM EST2020-06-19156.90139.05141.600.00-157645.37%
TSLA200717C004300002020-01-15 2:16PM EST2020-07-17131.93141.75143.550.00-2343.70%
TSLA200821C004300002020-01-22 10:10AM EST2020-08-21175.70147.55150.000.00-1145.99%
TSLA200918C004300002020-01-27 3:30PM EST2020-09-18163.50150.55153.000.00-19245.70%
TSLA201016C004300002020-01-24 3:36PM EST2020-10-16168.24153.90156.600.00-9946.00%
TSLA210115C004300002020-01-24 3:59PM EST2021-01-15180.00162.05165.400.00-483,53445.32%
TSLA210319C004300002020-01-22 9:44AM EST2021-03-19187.95168.20170.550.00-151344.72%
TSLA210618C004300002020-01-16 1:29PM EST2021-06-18148.00173.60177.850.00-211744.26%
TSLA210917C004300002020-01-13 11:01AM EST2021-09-17199.98178.30198.050.00-1750.08%
TSLA220121C004300002020-01-22 3:21PM EST2022-01-21205.30188.85194.250.00-111,04843.94%
TSLA220617C004300002020-01-21 3:41PM EST2022-06-17203.20207.00204.650.00-62943.99%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P004300002020-01-27 3:58PM EST2020-01-311.652.372.44-0.53-24.31%2271,237164.70%
TSLA200207P004300002020-01-27 3:16PM EST2020-02-073.503.503.60-0.25-6.67%570108.91%
TSLA200214P004300002020-01-27 3:55PM EST2020-02-144.804.855.10-0.25-4.95%2093.01%
TSLA200221P004300002020-01-27 3:41PM EST2020-02-216.046.656.850.00-33086.16%
TSLA200228P004300002020-01-27 1:19PM EST2020-02-286.507.808.35-0.48-6.88%13080.49%
TSLA200306P004300002020-01-27 12:04PM EST2020-03-068.658.759.75+1.20+16.11%--76.19%
TSLA200320P004300002020-01-27 3:36PM EST2020-03-2010.5010.9011.35+1.05+11.11%895269.60%
TSLA200417P004300002020-01-27 9:44AM EST2020-04-1715.6515.2515.650.00-24763.58%
TSLA200515P004300002020-01-27 1:41PM EST2020-05-1518.9520.0020.75+0.25+1.34%238761.36%
TSLA200619P004300002020-01-27 2:00PM EST2020-06-1923.1024.0024.650.00-146557.70%
TSLA200717P004300002020-01-24 12:28PM EST2020-07-1726.5028.1528.650.00-32656.73%
TSLA200821P004300002020-01-22 3:26PM EST2020-08-2130.0531.8032.850.00-21455.07%
TSLA200918P004300002020-01-23 3:52PM EST2020-09-1831.0035.2035.800.00-537954.19%
TSLA201016P004300002020-01-27 1:13PM EST2020-10-1636.0037.8039.450.00-91453.52%
TSLA210115P004300002020-01-27 11:06AM EST2021-01-1546.4045.5546.350.00-554350.68%
TSLA210319P004300002020-01-27 1:49PM EST2021-03-1948.9851.1053.400.00-32850.24%
TSLA210618P004300002020-01-22 10:40AM EST2021-06-1851.6056.7560.850.00-22449.84%
TSLA210917P004300002020-01-13 1:38PM EST2021-09-1771.6661.4068.950.00-81049.62%
TSLA220121P004300002020-01-27 3:47PM EST2022-01-2170.1771.4073.850.00-562,07347.13%
TSLA220617P004300002020-01-27 12:31PM EST2022-06-1779.3075.9082.600.00--146.29%
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