TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:440.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C004400002020-01-28 12:42PM EST2020-01-31125.18123.30126.75+0.88+0.71%6666160.25%
TSLA200207C004400002020-01-28 11:57AM EST2020-02-07125.98125.75127.75+12.75+11.26%8152109.52%
TSLA200214C004400002020-01-28 12:07PM EST2020-02-14127.86128.20129.40+7.31+6.06%37295.47%
TSLA200221C004400002020-01-27 2:04PM EST2020-02-21128.95129.70130.900.00-21,42286.45%
TSLA200228C004400002020-01-24 9:36AM EST2020-02-28139.70130.65133.250.00--1081.32%
TSLA200306C004400002020-01-24 12:27PM EST2020-03-06128.76131.15134.800.00--576.29%
TSLA200320C004400002020-01-27 1:38PM EST2020-03-20135.44135.00136.300.00-556571.01%
TSLA200417C004400002020-01-24 11:54AM EST2020-04-17139.60140.00141.050.00-12465.01%
TSLA200515C004400002020-01-27 12:07PM EST2020-05-15135.54146.50148.100.00-2923464.41%
TSLA200619C004400002020-01-24 3:49PM EST2020-06-19146.79151.10152.450.00-488160.61%
TSLA200717C004400002020-01-22 9:58AM EST2020-07-17162.03154.45155.850.00-1158.53%
TSLA200821C004400002020-01-24 1:03PM EST2020-08-21158.88159.50162.250.00-1658.00%
TSLA200918C004400002020-01-27 10:59AM EST2020-09-18145.38162.55164.600.00-521056.46%
TSLA201016C004400002020-01-22 10:51AM EST2020-10-16178.48165.00167.650.00-5955.30%
TSLA210115C004400002020-01-27 3:29PM EST2021-01-15167.69174.30175.850.00-81,24652.88%
TSLA210319C004400002020-01-22 11:35AM EST2021-03-19203.60179.40182.550.00-14551.92%
TSLA210618C004400002020-01-23 1:14PM EST2021-06-18186.90186.30191.000.00-437150.78%
TSLA210917C004400002020-01-24 10:05AM EST2021-09-17176.31191.05199.650.00-4951.67%
TSLA220121C004400002020-01-24 3:59PM EST2022-01-21207.76200.55205.10+5.14+2.54%11,19349.17%
TSLA220617C004400002020-01-24 10:52AM EST2022-06-17211.10207.50216.100.00-41248.88%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P004400002020-01-28 12:35PM EST2020-01-311.221.171.23-1.02-45.54%2561,238135.55%
TSLA200207P004400002020-01-28 12:44PM EST2020-02-072.902.872.90-1.28-30.62%15652298.56%
TSLA200214P004400002020-01-28 12:18PM EST2020-02-144.654.354.45-1.06-18.56%9528285.73%
TSLA200221P004400002020-01-28 11:58AM EST2020-02-216.425.655.80-0.53-7.63%332,22778.29%
TSLA200228P004400002020-01-28 11:13AM EST2020-02-287.606.907.20-0.20-2.56%3512873.65%
TSLA200306P004400002020-01-28 10:33AM EST2020-03-068.408.108.60-0.86-9.29%1870.39%
TSLA200320P004400002020-01-28 12:44PM EST2020-03-2010.6310.5010.75-1.32-11.05%958865.50%
TSLA200417P004400002020-01-27 3:48PM EST2020-04-1716.7315.0015.200.00-126160.36%
TSLA200515P004400002020-01-28 11:11AM EST2020-05-1521.9021.4021.75+0.54+2.53%3724060.36%
TSLA200619P004400002020-01-27 2:01PM EST2020-06-1925.8025.2525.900.00-225456.72%
TSLA200717P004400002020-01-28 11:11AM EST2020-07-1729.2528.4528.95+0.45+1.56%25454.82%
TSLA200821P004400002020-01-28 10:07AM EST2020-08-2133.5133.5034.70-0.69-2.02%22554.45%
TSLA200918P004400002020-01-27 10:30AM EST2020-09-1838.1135.8036.850.00-1247252.81%
TSLA201016P004400002020-01-22 12:33PM EST2020-10-1635.2738.6539.800.00-5951.99%
TSLA210115P004400002020-01-27 12:54PM EST2021-01-1548.0046.4547.05-0.10-0.21%1127449.54%
TSLA210319P004400002020-01-22 9:52AM EST2021-03-1950.2752.0053.500.00-2549.18%
TSLA210618P004400002020-01-23 12:35PM EST2021-06-1858.6558.6560.800.00-11748.14%
TSLA210917P004400002020-01-17 2:37PM EST2021-09-1775.5061.9568.400.00-1147.74%
TSLA220121P004400002020-01-16 9:30AM EST2022-01-2187.4871.7073.900.00-63145.63%
TSLA220617P004400002020-01-27 2:05PM EST2022-06-1780.8277.3084.200.00-1545.41%
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