TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:475.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200228C004750002020-02-18 3:05PM EST2020-02-28381.96421.25430.500.00-217294.41%
TSLA200306C004750002020-02-06 10:16AM EST2020-03-06276.90421.65430.950.00-10133.98%
TSLA200320C004750002020-02-19 3:04PM EST2020-03-20437.95423.25432.400.00-30118.34%
TSLA200417C004750002020-02-21 11:13AM EST2020-04-17426.92427.00434.75-22.81-5.07%1098.77%
TSLA200515C004750002020-02-14 1:40PM EST2020-05-15401.20431.50440.850.00-1094.55%
TSLA200619C004750002020-02-19 3:09PM EST2020-06-19441.41435.40444.700.00-2086.08%
TSLA200717C004750002020-02-19 11:39AM EST2020-07-17479.17439.00447.850.00-5082.11%
TSLA200821C004750002020-02-03 1:06PM EST2020-08-21256.95442.90452.000.00-1078.38%
TSLA200918C004750002020-02-04 1:55PM EST2020-09-18317.85445.10454.500.00--075.31%
TSLA201016C004750002020-02-06 12:15PM EST2020-10-16318.35447.70457.150.00-1073.12%
TSLA210618C004750002020-02-04 11:59AM EST2021-06-18329.40463.00479.000.00-2061.90%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200228P004750002020-02-20 3:22PM EST2020-02-280.180.010.860.00-2142206.06%
TSLA200306P004750002020-02-18 3:09PM EST2020-03-060.390.411.380.00-80153.56%
TSLA200313P004750002020-02-18 2:04PM EST2020-03-130.800.001.540.00-50121.29%
TSLA200320P004750002020-02-21 3:39PM EST2020-03-201.901.462.97+0.01+0.53%90122.14%
TSLA200417P004750002020-02-21 11:13AM EST2020-04-174.733.955.40+1.73+57.67%3097.97%
TSLA200515P004750002020-02-21 1:20PM EST2020-05-1510.009.009.70+1.50+17.65%13092.68%
TSLA200619P004750002020-02-21 11:35AM EST2020-06-1913.1511.7015.20+1.15+9.58%12085.12%
TSLA200717P004750002020-02-21 12:01PM EST2020-07-1715.2514.2518.10+1.13+8.00%1080.43%
TSLA200821P004750002020-02-12 1:06PM EST2020-08-2123.2519.7021.550.00-209877.48%
TSLA200918P004750002020-02-19 10:49AM EST2020-09-1819.0020.0024.050.00-11073.55%
TSLA201016P004750002020-02-18 9:52AM EST2020-10-1622.5022.9026.000.00-22771.35%
TSLA210618P004750002020-02-05 1:19PM EST2021-06-1854.0040.0045.050.00-13060.60%
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