TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:460.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200228C004600002020-02-05 2:57PM EST2020-02-28245.450.000.000.00-300.00%
TSLA200306C004600002020-02-06 10:28AM EST2020-03-06345.300.000.000.00-100.00%
TSLA200320C004600002020-02-25 11:52AM EST2020-03-20350.720.000.000.00-3200.00%
TSLA200417C004600002020-02-24 11:55AM EST2020-04-17380.100.000.000.00-200.00%
TSLA200619C004600002020-02-20 11:17AM EST2020-06-19348.700.000.000.00-300.00%
TSLA200717C004600002020-02-05 9:47AM EST2020-07-17361.810.000.000.00-500.00%
TSLA200821C004600002020-02-19 10:34AM EST2020-08-21486.220.000.000.00-100.00%
TSLA200918C004600002020-02-11 2:35PM EST2020-09-18398.350.000.000.00-100.00%
TSLA201016C004600002020-02-04 12:58PM EST2020-10-16332.750.000.000.00-400.00%
TSLA210115C004600002020-02-25 12:18PM EST2021-01-15385.720.000.000.00-200.00%
TSLA210319C004600002020-02-13 11:26AM EST2021-03-19363.470.000.000.00-200.00%
TSLA210618C004600002020-02-04 3:52PM EST2021-06-18299.350.000.000.00-100.00%
TSLA210917C004600002020-02-04 12:52PM EST2021-09-17360.000.000.000.00-200.00%
TSLA220121C004600002020-02-13 12:53PM EST2022-01-21401.300.000.000.00-4500.00%
TSLA220617C004600002020-02-05 10:32AM EST2022-06-17368.01402.50419.000.00-2053.96%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200228P004600002020-02-25 3:49PM EST2020-02-280.090.000.000.00-448050.00%
TSLA200306P004600002020-02-25 3:56PM EST2020-03-060.890.011.050.00-26108145.31%
TSLA200313P004600002020-02-25 3:56PM EST2020-03-131.501.071.920.00-2055129.32%
TSLA200320P004600002020-02-25 1:24PM EST2020-03-201.900.000.000.00-103050.00%
TSLA200417P004600002020-02-25 11:33AM EST2020-04-174.050.000.000.00-2025.00%
TSLA200619P004600002020-02-24 3:57PM EST2020-06-1913.200.000.000.00-7025.00%
TSLA200717P004600002020-02-24 2:49PM EST2020-07-1716.100.000.000.00-9012.50%
TSLA200821P004600002020-02-25 3:49PM EST2020-08-2123.450.000.000.00-3012.50%
TSLA200918P004600002020-02-20 3:49PM EST2020-09-1825.450.000.000.00-4012.50%
TSLA201016P004600002020-02-05 3:07PM EST2020-10-1627.300.000.000.00-1012.50%
TSLA210115P004600002020-02-25 11:54AM EST2021-01-1534.280.000.000.00-7012.50%
TSLA210319P004600002020-02-24 12:11PM EST2021-03-1938.250.000.000.00-14012.50%
TSLA210618P004600002020-02-05 1:17PM EST2021-06-1850.000.000.000.00-306.25%
TSLA210917P004600002020-02-20 1:57PM EST2021-09-1743.450.000.000.00-206.25%
TSLA220121P004600002020-02-24 3:11PM EST2022-01-2153.950.000.000.00-1006.25%
TSLA220318P004600002020-02-19 11:01AM EST2022-03-1848.660.000.000.00--06.25%
TSLA220617P004600002020-02-24 11:07AM EST2022-06-1761.850.000.000.00-2206.25%
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