TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:470.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C004700002020-01-17 3:52PM EST2020-01-2442.2040.5043.80-3.82-8.30%17556656.62%
TSLA200131C004700002020-01-17 3:27PM EST2020-01-3149.8050.1551.50-7.65-13.32%5464572.41%
TSLA200207C004700002020-01-17 2:31PM EST2020-02-0756.8455.9059.30-4.76-7.73%713275.27%
TSLA200214C004700002020-01-17 11:57AM EST2020-02-1460.5058.5561.95-4.93-7.53%1529070.02%
TSLA200221C004700002020-01-17 1:55PM EST2020-02-2161.8061.5563.40-1.62-2.55%101,77166.32%
TSLA200228C004700002020-01-16 3:59PM EST2020-02-2868.2863.1564.800.00-4462.77%
TSLA200320C004700002020-01-17 2:13PM EST2020-03-2068.6767.6069.75-3.23-4.49%878157.18%
TSLA200417C004700002020-01-16 10:33AM EST2020-04-1770.0073.3576.600.00-33254.28%
TSLA200515C004700002020-01-17 3:54PM EST2020-05-1583.2582.8086.20+4.34+5.50%110356.40%
TSLA200619C004700002020-01-16 12:19PM EST2020-06-1982.7087.7589.35-31.50-27.58%516252.84%
TSLA200717C004700002020-01-16 9:42AM EST2020-07-1792.7091.6093.60-23.58-20.28%13451.64%
TSLA200821C004700002020-01-16 12:00PM EST2020-08-2193.5497.9099.80+14.74+18.71%2251.59%
TSLA200918C004700002020-01-17 10:13AM EST2020-09-18103.95100.80103.65-11.50-9.96%215650.73%
TSLA201016C004700002020-01-14 11:33AM EST2020-10-16125.15102.85106.650.00-7850.78%
TSLA210115C004700002020-01-17 3:21PM EST2021-01-15113.38112.85115.00-15.08-11.74%1144448.41%
TSLA210319C004700002020-01-15 9:31AM EST2021-03-19137.99118.85121.300.00-22047.80%
TSLA210618C004700002020-01-14 9:57AM EST2021-06-18141.53126.45129.900.00-42347.26%
TSLA210917C004700002020-01-09 10:19AM EST2021-09-17125.50131.00139.500.00-1447.59%
TSLA220121C004700002020-01-17 1:41PM EST2022-01-21140.02141.30147.15-20.62-12.84%102646.24%
TSLA220617C004700002020-01-17 10:00AM EST2022-06-17155.58149.50158.50+8.58+5.84%12046.19%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P004700002020-01-17 3:59PM EST2020-01-242.202.022.23-0.80-26.67%2,7533,11760.89%
TSLA200131P004700002020-01-17 3:58PM EST2020-01-3110.4610.1010.60-2.88-21.59%10572372.50%
TSLA200207P004700002020-01-17 3:52PM EST2020-02-0716.7916.2517.50-1.81-9.73%3159774.71%
TSLA200214P004700002020-01-17 3:47PM EST2020-02-1420.0018.9020.05-0.38-1.86%2216269.44%
TSLA200221P004700002020-01-17 3:57PM EST2020-02-2121.2520.0521.55-1.20-5.35%2211,33964.13%
TSLA200228P004700002020-01-17 10:12AM EST2020-02-2822.3021.9024.35-3.84-14.69%275062.19%
TSLA200320P004700002020-01-17 3:41PM EST2020-03-2028.0526.9528.50-0.45-1.58%3030456.58%
TSLA200417P004700002020-01-16 2:49PM EST2020-04-1735.7031.9535.400.00-898553.42%
TSLA200515P004700002020-01-17 3:21PM EST2020-05-1542.8940.0543.45+1.14+2.73%6873454.28%
TSLA200619P004700002020-01-17 1:53PM EST2020-06-1947.0045.2546.80+0.70+1.51%31,59851.18%
TSLA200717P004700002020-01-17 3:47PM EST2020-07-1750.0048.0051.45-3.05-5.75%122451.16%
TSLA200821P004700002020-01-17 3:10PM EST2020-08-2156.2553.8557.45+0.10+0.18%48050.98%
TSLA200918P004700002020-01-16 2:25PM EST2020-09-1858.0856.3558.600.00-15648.71%
TSLA201016P004700002020-01-17 3:38PM EST2020-10-1662.0059.2061.55+5.10+8.96%3947.95%
TSLA210115P004700002020-01-17 12:27PM EST2021-01-1570.3567.2569.80-0.40-0.57%25799345.91%
TSLA210319P004700002020-01-14 9:44AM EST2021-03-1968.2673.3076.700.00-2445.79%
TSLA210618P004700002020-01-13 11:14AM EST2021-06-1885.2380.4084.450.00-111345.06%
TSLA210917P004700002020-01-07 11:25AM EST2021-09-17107.7686.6592.300.00-2344.82%
TSLA220121P004700002020-01-16 1:33PM EST2022-01-2197.0094.00100.000.00-226543.73%
TSLA220617P004700002020-01-17 10:02AM EST2022-06-17108.50102.10109.00+10.50+10.71%201243.06%
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