TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:435.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C004350002020-01-17 2:23PM EST2020-01-2474.6573.5577.70+10.20+15.83%311950.49%
TSLA200131C004350002020-01-16 10:40AM EST2020-01-3174.2577.1080.900.00-417667.98%
TSLA200207C004350002020-01-17 3:01PM EST2020-02-0783.8681.9584.55-12.45-12.93%3712371.95%
TSLA200214C004350002020-01-13 11:51AM EST2020-02-1485.8883.9587.600.00-394069.46%
TSLA200221C004350002020-01-17 3:53PM EST2020-02-2187.0085.4588.80-4.50-4.92%2458765.37%
TSLA200228C004350002020-01-14 11:50AM EST2020-02-28112.8286.7590.200.00-1462.54%
TSLA200320C004350002020-01-17 12:15PM EST2020-03-2090.9591.7094.30-0.15-0.16%334258.53%
TSLA200417C004350002020-01-14 3:15PM EST2020-04-17125.6995.95100.050.00-10555.20%
TSLA200515C004350002020-01-16 12:06PM EST2020-05-1599.93104.50106.850.00-19756.62%
TSLA200619C004350002020-01-09 3:53PM EST2020-06-1987.09108.90112.050.00-191754.23%
TSLA200918C004350002020-01-14 3:46PM EST2020-09-18146.90119.95124.100.00-84051.32%
TSLA210319C004350002020-01-09 10:04AM EST2021-03-19122.51138.00141.050.00-51049.06%
TSLA210618C004350002020-01-17 9:57AM EST2021-06-18145.30145.10149.35+3.40+2.40%39548.56%
TSLA210917C004350002020-01-14 3:53PM EST2021-09-17174.90149.00157.500.00-22148.42%
TSLA220121C004350002020-01-07 10:40AM EST2022-01-21126.34158.55164.300.00-21846.84%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P004350002020-01-17 3:59PM EST2020-01-240.370.110.37-0.25-40.32%3841,27855.27%
TSLA200131P004350002020-01-17 3:20PM EST2020-01-314.003.603.85-1.75-30.43%6020569.23%
TSLA200207P004350002020-01-17 12:46PM EST2020-02-079.256.1010.00-0.65-6.57%122572.98%
TSLA200214P004350002020-01-17 3:48PM EST2020-02-1410.659.3011.05-1.08-9.21%566769.20%
TSLA200221P004350002020-01-17 3:42PM EST2020-02-2111.7711.2011.65-1.15-8.90%3550964.91%
TSLA200228P004350002020-01-17 3:53PM EST2020-02-2813.1012.2513.55-1.26-8.77%45162.39%
TSLA200320P004350002020-01-17 2:59PM EST2020-03-2017.1016.0517.70-0.94-5.21%5422557.54%
TSLA200417P004350002020-01-17 10:52AM EST2020-04-1721.8020.5022.80-3.00-12.10%225554.13%
TSLA200515P004350002020-01-17 1:49PM EST2020-05-1529.7027.2529.05-2.50-7.76%38954.47%
TSLA200619P004350002020-01-17 11:18AM EST2020-06-1933.4531.1532.80-0.85-2.48%47451.47%
TSLA200717P004350002020-01-16 11:15AM EST2020-07-1739.7034.6037.350.00-1650.75%
TSLA200821P004350002020-01-09 12:33PM EST2020-08-2147.7040.1043.100.00--350.80%
TSLA200918P004350002020-01-15 2:15PM EST2020-09-1841.5242.4045.450.00-21650.57%
TSLA201016P004350002020-01-16 11:24AM EST2020-10-1649.4045.5048.150.00-1349.74%
TSLA210319P004350002020-01-17 9:36AM EST2021-03-1958.7558.3561.20-4.78-7.52%20646.77%
TSLA210618P004350002020-01-14 1:05PM EST2021-06-1861.2564.8568.850.00-11446.17%
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