TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:465.00
Callsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200117C004650002020-01-17 3:46PM EST2020-01-1745.2144.9047.15-1.87-3.97%2941,038106.35%
TSLA200124C004650002020-01-17 3:58PM EST2020-01-2446.5044.9047.90+0.18+0.39%2558054.46%
TSLA200131C004650002020-01-17 2:38PM EST2020-01-3152.8553.7555.20-4.10-7.20%2427564.81%
TSLA200207C004650002020-01-17 3:50PM EST2020-02-0760.5559.9061.35-3.00-4.72%2017369.22%
TSLA200214C004650002020-01-13 3:46PM EST2020-02-1463.0661.9065.500.00-15366.75%
TSLA200221C004650002020-01-17 2:37PM EST2020-02-2164.3864.9066.70-4.84-6.99%1473263.79%
TSLA200228C004650002020-01-15 12:41PM EST2020-02-2886.4565.4568.100.00-113559.99%
TSLA200320C004650002020-01-17 3:27PM EST2020-03-2071.4370.1072.85-1.99-2.71%215455.54%
TSLA200417C004650002020-01-13 3:30PM EST2020-04-1784.3276.7579.550.00-271253.71%
TSLA200515C004650002020-01-14 12:57PM EST2020-05-15107.3084.3087.850.00-22054.59%
TSLA200619C004650002020-01-17 1:40PM EST2020-06-1988.6690.3593.50-25.92-22.62%113252.91%
TSLA200717C004650002020-01-13 12:53PM EST2020-07-1791.0094.6096.300.00-13751.39%
TSLA210618C004650002020-01-10 12:17PM EST2021-06-18107.02128.95133.300.00-12147.65%
Putsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200117P004650002020-01-17 3:38PM EST2020-01-170.030.000.01-0.06-66.67%3703,42259.38%
TSLA200124P004650002020-01-17 3:59PM EST2020-01-241.671.541.70-0.83-33.20%7251,12249.37%
TSLA200131P004650002020-01-17 3:44PM EST2020-01-319.108.909.20-3.00-24.79%15562165.06%
TSLA200207P004650002020-01-17 3:48PM EST2020-02-0715.3513.4017.50-2.85-15.66%11455870.02%
TSLA200214P004650002020-01-17 2:56PM EST2020-02-1419.1417.0019.75-2.86-13.00%1421167.11%
TSLA200221P004650002020-01-17 3:46PM EST2020-02-2119.8918.3019.95-0.86-4.14%5147261.63%
TSLA200228P004650002020-01-17 2:16PM EST2020-02-2822.1520.2022.20-0.50-2.21%11559.88%
TSLA200320P004650002020-01-17 3:46PM EST2020-03-2026.0925.0526.50-1.06-3.90%1918155.28%
TSLA200417P004650002020-01-17 3:01PM EST2020-04-1732.1530.0533.40-0.32-0.99%1110152.71%
TSLA200515P004650002020-01-17 2:57PM EST2020-05-1540.2038.9040.00-0.55-1.35%25053.54%
TSLA200619P004650002020-01-17 3:44PM EST2020-06-1943.4543.1544.20+3.55+8.90%28150.64%
TSLA200717P004650002020-01-15 2:23PM EST2020-07-1744.6846.0049.400.00-31550.98%
TSLA200821P004650002020-01-10 3:01PM EST2020-08-2162.3551.8055.500.00-5550.98%
TSLA201016P004650002020-01-14 12:48PM EST2020-10-1652.7057.6560.750.00-2348.74%
TSLA210618P004650002020-01-14 10:07AM EST2021-06-1873.9078.1082.100.00--345.09%
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