TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:455.00
Callsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200117C004550002020-01-17 3:53PM EST2020-01-1754.9254.9055.70-3.98-6.76%156921107.23%
TSLA200124C004550002020-01-17 3:59PM EST2020-01-2456.0254.2057.95-0.45-0.80%4022763.75%
TSLA200131C004550002020-01-17 1:42PM EST2020-01-3159.5060.3064.10-8.50-12.50%412765.05%
TSLA200207C004550002020-01-17 11:56AM EST2020-02-0768.1966.3069.85-2.46-3.48%18270.39%
TSLA200214C004550002020-01-16 11:44AM EST2020-02-1468.2168.7072.550.00-54067.09%
TSLA200221C004550002020-01-17 3:45PM EST2020-02-2171.7570.3573.55-1.47-2.01%1688562.85%
TSLA200228C004550002020-01-14 1:21PM EST2020-02-28101.7772.1074.700.00--560.10%
TSLA200320C004550002020-01-16 1:53PM EST2020-03-2082.5077.5080.650.00-613257.37%
TSLA200417C004550002020-01-17 11:51AM EST2020-04-1785.2082.5086.20-0.25-0.29%8853.95%
TSLA200515C004550002020-01-17 3:41PM EST2020-05-1592.2091.7094.70+7.32+8.62%173455.99%
TSLA200619C004550002020-01-17 2:29PM EST2020-06-1997.3596.5099.50+8.35+9.38%42553.39%
TSLA200717C004550002020-01-09 11:38AM EST2020-07-1782.3798.85102.850.00--251.37%
TSLA200821C004550002020-01-16 2:02PM EST2020-08-21109.28105.55109.100.00-1451.71%
TSLA201016C004550002020-01-16 3:45PM EST2020-10-16115.85111.00115.050.00-91351.05%
TSLA210618C004550002020-01-09 12:40PM EST2021-06-18111.38134.20137.700.00-1947.56%
Putsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200117P004550002020-01-17 3:00PM EST2020-01-170.010.010.04-0.05-83.33%3333,14982.81%
TSLA200124P004550002020-01-17 3:57PM EST2020-01-241.010.901.00-0.59-36.88%48959550.34%
TSLA200131P004550002020-01-17 3:40PM EST2020-01-317.256.257.05-2.33-24.32%9023064.87%
TSLA200207P004550002020-01-17 3:22PM EST2020-02-0712.9711.9012.45-0.96-6.89%727869.33%
TSLA200214P004550002020-01-17 1:20PM EST2020-02-1417.2513.7016.80-1.70-8.97%154567.38%
TSLA200221P004550002020-01-17 1:53PM EST2020-02-2117.7816.1516.80-1.07-5.68%3249962.90%
TSLA200228P004550002020-01-17 1:32PM EST2020-02-2820.0717.2018.85-0.88-4.20%21960.33%
TSLA200320P004550002020-01-17 1:18PM EST2020-03-2024.3221.9522.85+1.04+4.47%3253555.73%
TSLA200417P004550002020-01-17 2:32PM EST2020-04-1729.2026.7529.10-0.13-0.44%55652.90%
TSLA200515P004550002020-01-17 2:57PM EST2020-05-1536.2534.9536.10+0.48+1.34%124253.87%
TSLA200619P004550002020-01-17 11:17AM EST2020-06-1940.8038.1540.05-2.75-6.31%419850.49%
TSLA200717P004550002020-01-17 10:12AM EST2020-07-1743.3541.9045.20+7.83+22.04%24951.27%
TSLA200821P004550002020-01-17 3:53PM EST2020-08-2149.5547.7051.10-10.45-17.42%1651.21%
TSLA201016P004550002020-01-13 3:55PM EST2020-10-1649.7052.9556.400.00-2249.06%
TSLA210618P004550002020-01-07 3:35PM EST2021-06-1889.0373.3577.500.00--145.41%
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