TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:445.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C004450002020-01-17 3:45PM EST2020-01-2465.2063.9067.90+5.74+9.65%5016869.63%
TSLA200131C004450002020-01-17 3:23PM EST2020-01-3169.2568.4572.30-5.25-7.05%2227876.18%
TSLA200207C004450002020-01-17 12:58PM EST2020-02-0772.3573.9077.45-6.65-8.42%127278.47%
TSLA200214C004450002020-01-14 1:17PM EST2020-02-14107.0076.8079.200.00-19572.81%
TSLA200221C004450002020-01-17 2:42PM EST2020-02-2178.7077.5580.60-1.06-1.33%3958166.82%
TSLA200320C004450002020-01-17 11:34AM EST2020-03-2086.3583.7587.05+1.35+1.59%21,45458.87%
TSLA200417C004450002020-01-14 1:20PM EST2020-04-1789.4089.7593.35-28.00-23.85%3656.27%
TSLA200515C004450002020-01-16 10:07AM EST2020-05-15100.0097.9099.95+5.80+6.16%13156.75%
TSLA200619C004450002020-01-17 1:40PM EST2020-06-19100.50102.60105.65+3.99+4.13%17654.43%
TSLA200717C004450002020-01-08 2:02PM EST2020-07-1796.42105.35109.050.00--152.51%
TSLA200821C004450002020-01-10 10:48AM EST2020-08-2191.85112.45114.150.00-1152.57%
TSLA200918C004450002020-01-09 2:33PM EST2020-09-1896.00114.95117.850.00-38551.60%
TSLA210319C004450002020-01-17 12:41PM EST2021-03-19130.55132.25135.75+1.17+0.90%42149.11%
TSLA210618C004450002020-01-16 10:26AM EST2021-06-18133.79139.55144.150.00-17648.54%
TSLA210917C004450002020-01-08 2:12PM EST2021-09-17142.08143.50152.400.00-11548.37%
TSLA220121C004450002020-01-09 11:01AM EST2022-01-21145.85153.45159.450.00-58446.83%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P004450002020-01-17 3:59PM EST2020-01-240.520.320.71-0.45-46.39%33971172.75%
TSLA200131P004450002020-01-17 3:58PM EST2020-01-315.104.955.20-1.95-27.66%8224277.23%
TSLA200207P004450002020-01-17 3:58PM EST2020-02-079.958.4012.50-2.60-20.72%3422679.36%
TSLA200214P004450002020-01-17 3:56PM EST2020-02-1412.9212.0513.55-2.44-15.89%510073.60%
TSLA200221P004450002020-01-17 3:38PM EST2020-02-2114.3013.5013.95-0.64-4.28%10946667.17%
TSLA200228P004450002020-01-17 9:57AM EST2020-02-2816.7814.6015.90-2.82-14.39%61463.94%
TSLA200320P004450002020-01-17 3:53PM EST2020-03-2019.5019.0019.55-0.75-3.70%8457957.91%
TSLA200417P004450002020-01-17 2:32PM EST2020-04-1725.7723.9025.80-0.68-2.57%61354.81%
TSLA200515P004450002020-01-17 3:45PM EST2020-05-1532.4831.3032.40-1.92-5.58%196255.13%
TSLA200619P004450002020-01-17 3:55PM EST2020-06-1935.9534.6037.55-3.40-8.64%757552.15%
TSLA200717P004450002020-01-13 3:36PM EST2020-07-1740.9038.1040.65+4.25+11.60%2950.62%
TSLA200821P004450002020-01-16 1:36PM EST2020-08-2145.0043.7546.40-0.50-1.10%2250.57%
TSLA200918P004450002020-01-16 2:30PM EST2020-09-1847.9546.5549.400.00-23650.58%
TSLA201016P004450002020-01-13 3:24PM EST2020-10-1648.1449.4052.200.00-2349.73%
TSLA210319P004450002020-01-16 3:59PM EST2021-03-1965.0062.4066.300.00-2247.07%
TSLA210618P004450002020-01-17 9:55AM EST2021-06-1872.9069.0573.10-1.10-1.49%192245.94%
TSLA210917P004450002020-01-06 2:05PM EST2021-09-1770.2375.1080.450.00-9745.57%
TSLA220121P004450002020-01-14 10:25AM EST2022-01-2183.7982.1088.05+6.59+8.54%184644.50%
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