TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:450.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213C004500002019-12-06 3:48PM EST2019-12-130.020.010.02-0.01-33.33%42770.31%
TSLA191220C004500002019-12-06 11:41AM EST2019-12-200.060.040.06+0.02+50.00%4253955.86%
TSLA191227C004500002019-12-06 2:37PM EST2019-12-270.050.000.66+0.01+25.00%1723557.57%
TSLA200103C004500002019-12-02 11:06AM EST2020-01-030.150.002.500.00-1762.40%
TSLA200110C004500002019-12-03 11:15AM EST2020-01-100.280.001.020.00-53753.69%
TSLA200117C004500002019-12-06 3:30PM EST2020-01-170.320.290.38+0.02+6.67%445,90641.55%
TSLA200320C004500002019-12-06 3:52PM EST2020-03-204.504.404.70+0.20+4.65%601,67943.93%
TSLA200515C004500002019-12-05 3:20PM EST2020-05-159.009.4010.000.00-27044.98%
TSLA200619C004500002019-12-06 3:53PM EST2020-06-1911.3911.0012.90+0.89+8.48%152144.76%
TSLA200918C004500002019-12-05 12:36PM EST2020-09-1817.4117.3019.450.00-36843.76%
TSLA210115C004500002019-12-06 3:51PM EST2021-01-1526.7424.5527.85+0.99+3.84%321,27743.46%
TSLA210319C004500002019-12-05 3:40PM EST2021-03-1929.4529.2033.000.00-11644.07%
TSLA210618C004500002019-12-06 9:45AM EST2021-06-1837.4234.8037.65+2.64+7.59%11,24243.27%
TSLA210917C004500002019-12-04 1:11PM EST2021-09-1742.700.0045.500.00-19644.64%
TSLA220121C004500002019-12-06 3:12PM EST2022-01-2149.5346.2550.90+1.47+3.06%260143.66%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191220P004500002019-11-26 1:01PM EST2019-12-20119.05113.10114.800.00-1079.22%
TSLA200117P004500002019-12-06 2:37PM EST2020-01-17113.50113.40115.85-5.45-4.58%24554.55%
TSLA200320P004500002019-11-26 3:07PM EST2020-03-20126.00116.50119.850.00-12746.57%
TSLA200515P004500002019-12-05 1:10PM EST2020-05-15126.50121.00124.150.00-1345.07%
TSLA200619P004500002019-12-04 3:18PM EST2020-06-19125.93123.05126.100.00-13843.57%
TSLA200918P004500002019-11-21 11:24AM EST2020-09-18116.00129.20131.750.00-11341.99%
TSLA210115P004500002019-12-04 1:49PM EST2021-01-15138.60136.60139.950.00-1528441.95%
TSLA210319P004500002019-12-05 1:32PM EST2021-03-19146.00140.60143.800.00-301641.79%
TSLA210618P004500002019-11-06 10:44AM EST2021-06-18159.41145.80150.200.00-302842.33%
TSLA220121P004500002019-11-22 12:28PM EST2022-01-21160.00155.95162.250.00-22142.28%
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