TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:470.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213C004700002019-12-06 3:46PM EST2019-12-130.010.000.01-0.18-94.74%12378.13%
TSLA191220C004700002019-12-06 2:42PM EST2019-12-200.030.000.04-0.02-40.00%216160.16%
TSLA191227C004700002019-12-06 9:48AM EST2019-12-270.040.000.610.00-16016165.53%
TSLA200103C004700002019-11-25 9:57AM EST2020-01-030.420.002.260.00-131469.48%
TSLA200117C004700002019-12-06 10:40AM EST2020-01-170.220.000.30+0.04+22.22%387145.65%
TSLA200320C004700002019-12-06 2:14PM EST2020-03-203.413.103.40+0.44+14.81%326644.70%
TSLA200515C004700002019-12-06 9:47AM EST2020-05-157.807.209.35+0.50+6.85%61848.00%
TSLA200619C004700002019-12-06 10:55AM EST2020-06-199.607.759.60+1.25+14.97%15743.86%
TSLA200918C004700002019-12-06 9:33AM EST2020-09-1815.5514.0017.00+1.80+13.09%14644.57%
TSLA210115C004700002019-12-05 11:36AM EST2021-01-1521.1321.8524.550.00-220343.76%
TSLA210319C004700002019-11-19 12:54PM EST2021-03-1936.1026.1529.150.00-1144.08%
TSLA210618C004700002019-11-29 10:32AM EST2021-06-1830.0030.2534.850.00-12044.03%
TSLA210917C004700002019-11-22 1:00PM EST2021-09-1739.150.000.000.00-116.25%
TSLA220121C004700002019-12-04 11:36AM EST2022-01-2143.6040.5047.350.00-418844.01%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191220P004700002019-11-25 12:03PM EST2019-12-20132.55133.05135.200.00-16059.38%
TSLA191227P004700002019-11-25 9:42AM EST2019-12-27129.96132.15136.400.00-9060.55%
TSLA200117P004700002019-11-22 11:35AM EST2020-01-17137.15133.35135.550.00-7959.08%
TSLA200320P004700002019-12-06 9:42AM EST2020-03-20135.60135.80137.80-0.35-0.26%4645.65%
TSLA200619P004700002019-11-06 2:45PM EST2020-06-19153.05140.10143.500.00-56043.58%
TSLA210115P004700002019-10-23 1:31PM EST2021-01-15219.20155.25158.950.00-2540244.04%
TSLA210618P004700002019-11-19 2:03PM EST2021-06-18150.30160.80165.250.00--241.68%
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