TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:485.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C004850002020-01-17 3:59PM EST2020-01-2429.8029.6030.65-4.00-11.83%73129266.32%
TSLA200131C004850002020-01-17 3:54PM EST2020-01-3140.3740.4041.30-6.28-13.46%4031075.92%
TSLA200207C004850002020-01-17 3:11PM EST2020-02-0747.1546.7048.35-4.85-9.33%620975.46%
TSLA200214C004850002020-01-17 3:57PM EST2020-02-1448.9049.0551.45-0.40-0.81%37269.53%
TSLA200221C004850002020-01-17 3:54PM EST2020-02-2152.5052.3054.25-4.65-8.14%28373766.81%
TSLA200228C004850002020-01-17 3:55PM EST2020-02-2854.3952.9055.50+4.39+8.78%41062.00%
TSLA200320C004850002020-01-17 3:19PM EST2020-03-2059.5559.2560.55-1.55-2.54%5128557.31%
TSLA200417C004850002020-01-16 3:25PM EST2020-04-1767.5064.5068.30+0.05+0.07%76054.18%
TSLA200717C004850002020-01-14 3:14PM EST2020-07-17107.3683.2086.100.00-11351.46%
TSLA200821C004850002020-01-14 9:44AM EST2020-08-21112.2090.2091.700.00--551.32%
TSLA201016C004850002020-01-16 1:43PM EST2020-10-1697.4095.3098.900.00-203550.48%
TSLA210618C004850002019-12-10 2:52PM EST2021-06-1833.7097.90102.050.00-102037.93%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P004850002020-01-17 3:59PM EST2020-01-244.704.554.80-1.20-20.34%99656866.64%
TSLA200131P004850002020-01-17 3:57PM EST2020-01-3115.2514.9015.45-2.85-15.75%3927175.37%
TSLA200207P004850002020-01-17 3:52PM EST2020-02-0722.2420.7024.20-5.85-20.83%76276.48%
TSLA200214P004850002020-01-17 2:16PM EST2020-02-1425.8524.1525.75-0.90-3.36%917669.93%
TSLA200221P004850002020-01-17 3:32PM EST2020-02-2127.6026.1027.20-0.75-2.65%22992364.83%
TSLA200228P004850002020-01-16 1:41PM EST2020-02-2829.6027.5030.75-1.45-4.67%92662.69%
TSLA200320P004850002020-01-17 3:57PM EST2020-03-2033.6332.8534.35-3.12-8.49%6312756.29%
TSLA200417P004850002020-01-17 11:54AM EST2020-04-1740.5038.8041.45+0.26+0.65%27853.38%
TSLA200619P004850002020-01-16 11:19AM EST2020-06-1957.0750.7054.300.00-41350.70%
TSLA200717P004850002020-01-13 11:09AM EST2020-07-1759.1954.6557.750.00-3650.45%
TSLA200821P004850002020-01-10 11:37AM EST2020-08-2166.6460.6562.900.00-2549.62%
TSLA201016P004850002020-01-14 11:43AM EST2020-10-1662.6866.1570.200.00-11148.57%
TSLA210618P004850002020-01-17 9:56AM EST2021-06-1891.3587.6591.70-7.70-7.77%-444.61%
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