TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:480.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C004800002020-01-17 3:59PM EST2020-01-2433.9533.0034.75-3.86-10.21%39463758.30%
TSLA200131C004800002020-01-17 3:56PM EST2020-01-3143.8243.4044.55-5.33-10.84%6057572.42%
TSLA200207C004800002020-01-17 12:22PM EST2020-02-0749.9149.3551.40-6.07-10.84%818073.09%
TSLA200214C004800002020-01-17 1:28PM EST2020-02-1452.2952.0555.05+0.71+1.38%112668.91%
TSLA200221C004800002020-01-17 3:36PM EST2020-02-2154.8054.0556.25-6.30-10.31%282,14364.02%
TSLA200228C004800002020-01-17 12:58PM EST2020-02-2855.0555.9558.85+1.47+2.74%132061.78%
TSLA200320C004800002020-01-17 3:19PM EST2020-03-2062.2562.2063.00-0.92-1.46%431,74056.77%
TSLA200417C004800002020-01-17 11:34AM EST2020-04-1770.5067.3070.50-2.97-4.04%96853.71%
TSLA200515C004800002020-01-17 3:57PM EST2020-05-1578.1576.3079.85-0.25-0.32%2124955.33%
TSLA200619C004800002020-01-17 10:39AM EST2020-06-1984.6981.8584.95-13.61-13.85%241352.85%
TSLA200717C004800002020-01-17 12:44PM EST2020-07-1783.8284.7589.05-26.83-24.25%32051.17%
TSLA200821C004800002020-01-17 2:43PM EST2020-08-2192.9091.4094.45-5.02-5.13%2750.92%
TSLA200918C004800002020-01-17 12:47PM EST2020-09-1893.4594.2097.40-17.13-15.49%13893950.76%
TSLA201016C004800002020-01-14 11:33AM EST2020-10-16119.4597.50101.400.00-71050.50%
TSLA210115C004800002020-01-17 3:20PM EST2021-01-15108.30106.90110.90-11.21-9.38%11,22448.69%
TSLA210319C004800002020-01-15 10:08AM EST2021-03-19134.00113.75117.900.00-14548.35%
TSLA210618C004800002020-01-14 1:07PM EST2021-06-18134.05121.45125.650.00-27047.33%
TSLA210917C004800002020-01-15 11:13AM EST2021-09-17146.47126.00134.500.00-11447.28%
TSLA220121C004800002020-01-17 10:31AM EST2022-01-21143.05136.60142.70+9.14+6.83%1022446.12%
TSLA220617C004800002020-01-17 3:31PM EST2022-06-17149.00144.50153.50+5.78+4.04%32645.84%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P004800002020-01-17 3:59PM EST2020-01-243.703.553.75-1.05-22.11%3,0982,37360.08%
TSLA200131P004800002020-01-17 3:59PM EST2020-01-3113.5013.2013.60-3.48-20.49%65070872.20%
TSLA200207P004800002020-01-17 3:56PM EST2020-02-0720.2519.8020.35-1.06-4.97%2820173.57%
TSLA200214P004800002020-01-17 2:51PM EST2020-02-1424.3522.0024.10+0.35+1.46%810068.92%
TSLA200221P004800002020-01-17 3:52PM EST2020-02-2124.8524.6025.10-1.17-4.50%1191,41064.39%
TSLA200228P004800002020-01-16 3:43PM EST2020-02-2828.4525.5028.750.00-759162.15%
TSLA200320P004800002020-01-17 2:47PM EST2020-03-2032.6230.8031.95+0.27+0.83%251,32355.84%
TSLA200417P004800002020-01-17 1:41PM EST2020-04-1739.8535.9539.25+1.85+4.87%32811852.87%
TSLA200515P004800002020-01-17 3:21PM EST2020-05-1547.3945.3047.45+0.39+0.83%2037154.23%
TSLA200619P004800002020-01-17 10:46AM EST2020-06-1950.0248.7052.35+0.02+0.04%6545850.95%
TSLA200717P004800002020-01-17 3:37PM EST2020-07-1754.3052.5056.25-1.27-2.29%658651.07%
TSLA200821P004800002020-01-17 2:01PM EST2020-08-2160.6058.4062.20-3.54-5.52%165350.78%
TSLA200918P004800002020-01-17 1:25PM EST2020-09-1864.2760.8564.80+0.22+0.34%513249.44%
TSLA201016P004800002020-01-13 10:44AM EST2020-10-1669.0063.7567.550.00--1348.48%
TSLA210115P004800002020-01-17 3:57PM EST2021-01-1574.0072.2574.45-1.00-1.33%101,10245.58%
TSLA210319P004800002020-01-15 9:31AM EST2021-03-1973.6978.1081.500.00-35245.50%
TSLA210618P004800002020-01-16 1:50PM EST2021-06-1886.9285.2589.250.00-21744.73%
TSLA210917P004800002020-01-17 9:57AM EST2021-09-1796.5091.6097.35-8.49-8.09%2444.57%
TSLA220121P004800002020-01-16 10:37AM EST2022-01-21105.5099.00104.900.00-110043.40%
TSLA220617P004800002020-01-17 10:07AM EST2022-06-17109.99107.20114.00-2.74-2.43%63542.75%
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