TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:45.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C000450002020-02-20 9:56AM EST2020-02-21859.55848.80857.75+156.15+22.20%503,120.70%
TSLA200320C000450002020-02-03 11:20AM EST2020-03-20686.20848.80857.750.00-11579.44%
TSLA200619C000450002019-12-31 1:06PM EST2020-06-19374.31603.50607.600.00-200.00%
TSLA200918C000450002020-02-04 3:53PM EST2020-09-18873.80849.10857.800.00-10215.41%
TSLA210115C000450002020-02-05 10:18AM EST2021-01-15696.85847.80859.400.00-10186.36%
TSLA210319C000450002019-11-08 11:06AM EST2021-03-19291.00309.05317.500.00-2140.00%
TSLA210618C000450002020-02-04 12:24PM EST2021-06-18860.62846.20861.500.00-10166.86%
TSLA210917C000450002019-12-23 9:47AM EST2021-09-17372.25519.50528.250.00-4000.00%
TSLA220121C000450002020-01-24 10:24AM EST2022-01-21518.46845.00864.000.00-2073.05%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P000450002020-02-06 9:47AM EST2020-02-210.040.000.000.00-36050.00%
TSLA200320P000450002020-02-20 10:08AM EST2020-03-200.020.000.03+0.01+100.00%2000312.50%
TSLA200619P000450002020-02-19 3:57PM EST2020-06-190.030.020.050.00-10164.84%
TSLA200918P000450002020-02-20 10:50AM EST2020-09-180.080.010.07+0.02+33.33%570125.39%
TSLA210115P000450002020-02-14 11:18AM EST2021-01-150.300.000.880.00-30126.86%
TSLA210319P000450002020-02-04 10:01AM EST2021-03-190.040.000.000.00-10050.00%
TSLA210618P000450002020-02-19 1:13PM EST2021-06-180.560.001.530.00-10112.28%
TSLA210917P000450002020-01-30 1:38PM EST2021-09-170.900.002.370.00-50109.50%
TSLA220121P000450002020-02-14 3:35PM EST2022-01-211.400.001.250.00-10090.87%
TSLA220617P000450002020-02-20 2:21PM EST2022-06-171.700.055.00+0.71+71.72%10101.81%
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