TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:450.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200228C004500002020-02-25 1:37PM EST2020-02-28350.690.000.000.00-200.00%
TSLA200306C004500002020-02-25 11:49AM EST2020-03-06356.850.000.000.00-200.00%
TSLA200313C004500002020-02-25 1:37PM EST2020-03-13350.380.000.000.00-100.00%
TSLA200320C004500002020-02-25 3:24PM EST2020-03-20349.920.000.000.00-1400.00%
TSLA200417C004500002020-02-25 2:21PM EST2020-04-17354.000.000.000.00-100.00%
TSLA200515C004500002020-02-25 2:29PM EST2020-05-15355.40355.10364.750.00-265290.37%
TSLA200619C004500002020-02-25 10:14AM EST2020-06-19374.58362.15368.650.00-71,98584.85%
TSLA200717C004500002020-02-25 2:30PM EST2020-07-17361.00365.70372.300.00-17181.00%
TSLA200821C004500002020-02-24 12:29PM EST2020-08-21405.300.000.000.00-200.00%
TSLA200918C004500002020-02-24 1:23PM EST2020-09-18406.190.000.000.00-300.00%
TSLA201016C004500002020-02-24 2:08PM EST2020-10-16410.00375.70383.500.00-12873.32%
TSLA210115C004500002020-02-25 10:56AM EST2021-01-15379.630.000.000.00-3100.00%
TSLA210319C004500002020-02-07 10:23AM EST2021-03-19334.48384.10395.150.00-14363.48%
TSLA210618C004500002020-02-25 10:55AM EST2021-06-18395.000.000.000.00-300.00%
TSLA210917C004500002020-02-04 11:40AM EST2021-09-17492.00395.00408.000.00-18058.33%
TSLA220121C004500002020-02-25 11:19AM EST2022-01-21400.000.000.000.00-800.00%
TSLA220617C004500002020-02-25 9:37AM EST2022-06-17461.000.000.000.00-300.00%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200228P004500002020-02-25 3:57PM EST2020-02-280.070.000.000.00-146050.00%
TSLA200306P004500002020-02-25 3:21PM EST2020-03-060.550.000.000.00-160050.00%
TSLA200313P004500002020-02-25 3:31PM EST2020-03-131.210.000.000.00-15050.00%
TSLA200320P004500002020-02-25 3:48PM EST2020-03-201.921.662.000.00-2174,838116.43%
TSLA200403P004500002020-02-25 3:44PM EST2020-04-034.550.000.000.00-8-25.00%
TSLA200417P004500002020-02-25 3:57PM EST2020-04-173.943.704.300.00-81,29791.17%
TSLA200515P004500002020-02-25 2:39PM EST2020-05-158.200.000.000.00-18025.00%
TSLA200619P004500002020-02-25 3:33PM EST2020-06-1913.800.000.000.00-45025.00%
TSLA200717P004500002020-02-25 1:37PM EST2020-07-1716.020.000.000.00-8012.50%
TSLA200821P004500002020-02-25 10:53AM EST2020-08-2121.000.000.000.00-2012.50%
TSLA200918P004500002020-02-25 3:58PM EST2020-09-1823.400.000.000.00-89012.50%
TSLA201016P004500002020-02-25 2:09PM EST2020-10-1625.6523.6027.850.00-228569.77%
TSLA210115P004500002020-02-25 3:58PM EST2021-01-1533.000.000.000.00-32012.50%
TSLA210319P004500002020-02-25 10:40AM EST2021-03-1936.850.000.000.00-28012.50%
TSLA210618P004500002020-02-25 11:08AM EST2021-06-1843.500.000.000.00-1012.50%
TSLA210917P004500002020-02-20 10:20AM EST2021-09-1739.300.000.000.00-106.25%
TSLA220121P004500002020-02-24 9:31AM EST2022-01-2155.480.000.000.00-706.25%
TSLA220318P004500002020-02-19 11:01AM EST2022-03-1846.280.000.000.00-106.25%
TSLA220617P004500002020-02-25 12:56PM EST2022-06-1759.960.000.000.00-206.25%
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