TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:460.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213C004600002019-12-06 3:59PM EST2019-12-130.010.000.050.00-111100.78%
TSLA191220C004600002019-12-11 9:30AM EST2019-12-200.030.000.040.00-115054.30%
TSLA191227C004600002019-12-02 2:43PM EST2019-12-270.050.020.160.00-11052.05%
TSLA200103C004600002019-12-10 12:22PM EST2020-01-030.130.010.210.00-1245.41%
TSLA200117C004600002019-12-11 1:00PM EST2020-01-170.460.460.47+0.07+17.95%6266740.63%
TSLA200320C004600002019-12-11 11:34AM EST2020-03-206.155.956.10+0.68+12.43%6533443.99%
TSLA200515C004600002019-12-11 10:02AM EST2020-05-1512.5512.0012.45+1.81+16.85%2424645.18%
TSLA200619C004600002019-12-11 9:54AM EST2020-06-1915.0714.2515.05+4.02+36.38%217144.07%
TSLA200918C004600002019-12-10 12:18PM EST2020-09-1820.5721.8522.850.00-41343.65%
TSLA210115C004600002019-12-11 12:16PM EST2021-01-1531.7531.0532.15+2.75+9.48%492443.43%
TSLA210319C004600002019-11-18 12:09AM EST2021-03-1936.9333.9036.900.00--543.51%
TSLA210618C004600002019-12-05 10:59AM EST2021-06-1832.8041.9044.200.00-79044.09%
TSLA210917C004600002019-12-06 3:43PM EST2021-09-1740.9645.3551.450.00-1144.78%
TSLA220121C004600002019-12-11 9:54AM EST2022-01-2156.0054.1557.85+3.00+5.66%11644.09%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191220P004600002019-11-26 1:54PM EST2019-12-20130.90104.10105.750.00-2078.71%
TSLA200117P004600002019-12-10 1:51PM EST2020-01-17111.05104.90105.250.00-6650.00%
TSLA200320P004600002019-12-09 11:10AM EST2020-03-20122.70109.40109.900.00-11540.49%
TSLA200619P004600002019-11-06 2:45PM EST2020-06-19144.15131.30134.800.00-21258.28%
TSLA200918P004600002019-12-04 2:24PM EST2020-09-18140.00123.45125.000.00--140.79%
TSLA210115P004600002019-10-28 1:15PM EST2021-01-15151.55148.00150.900.00-16951.86%
TSLA210319P004600002019-12-10 1:17PM EST2021-03-19141.40135.10139.700.00-305041.91%
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