TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:495.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C004950002020-01-28 2:36PM EST2020-01-3176.7576.0079.75+7.15+10.27%18215129.54%
TSLA200207C004950002020-01-28 3:38PM EST2020-02-0780.6579.5583.60+5.45+7.25%1116393.46%
TSLA200214C004950002020-01-28 1:50PM EST2020-02-1481.0582.4086.40+1.20+1.50%1311581.32%
TSLA200221C004950002020-01-28 3:18PM EST2020-02-2186.8084.6088.60+6.40+7.96%1646974.20%
TSLA200228C004950002020-01-28 3:05PM EST2020-02-2887.3086.9091.00+12.30+16.40%1544870.32%
TSLA200320C004950002020-01-28 3:38PM EST2020-03-2094.1593.5096.25+14.28+17.88%1927463.52%
TSLA200417C004950002020-01-27 1:21PM EST2020-04-1798.50100.10104.000.00-33959.70%
TSLA200619C004950002020-01-16 10:20AM EST2020-06-1970.60114.45118.200.00--156.71%
TSLA200717C004950002020-01-14 10:44AM EST2020-07-1798.90119.70122.950.00--355.64%
TSLA200821C004950002020-01-21 10:00AM EST2020-08-21105.90125.85129.600.00-1355.06%
TSLA200918C004950002020-01-27 1:25PM EST2020-09-18126.65128.80132.600.00--153.57%
TSLA201016C004950002020-01-22 12:06PM EST2020-10-16150.05132.30135.950.00-2452.69%
TSLA210618C004950002020-01-28 3:50PM EST2021-06-18159.22156.95160.85+43.81+37.96%41249.38%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P004950002020-01-28 3:57PM EST2020-01-315.605.355.90-3.47-38.26%4311,915126.90%
TSLA200207P004950002020-01-28 3:46PM EST2020-02-079.328.8010.10-3.88-29.39%428992.59%
TSLA200214P004950002020-01-28 3:36PM EST2020-02-1412.0711.4512.80-2.90-19.37%828680.27%
TSLA200221P004950002020-01-28 3:52PM EST2020-02-2114.0013.5516.40-3.65-20.68%311,06574.84%
TSLA200228P004950002020-01-28 3:46PM EST2020-02-2816.4615.7517.15-2.94-15.15%27769.13%
TSLA200306P004950002020-01-28 3:09PM EST2020-03-0618.5017.8519.30-4.55-19.74%4766.43%
TSLA200320P004950002020-01-28 2:51PM EST2020-03-2022.0621.4022.90-2.94-11.76%113962.32%
TSLA200417P004950002020-01-28 1:31PM EST2020-04-1729.2828.1529.55-2.92-9.07%48558.23%
TSLA200619P004950002020-01-27 10:09AM EST2020-06-1947.4241.5543.350.00-21955.10%
TSLA200717P004950002020-01-28 3:19PM EST2020-07-1746.0045.3547.65-4.95-9.72%9853.47%
TSLA200821P004950002020-01-28 9:53AM EST2020-08-2152.0051.6054.00+0.05+0.10%4753.03%
TSLA200918P004950002020-01-28 10:32AM EST2020-09-1854.9354.5556.65+0.73+1.35%1951.56%
TSLA201016P004950002020-01-27 3:29PM EST2020-10-1661.4057.6559.800.00-91350.61%
TSLA210618P004950002020-01-21 12:02AM EST2021-06-1896.4279.9082.350.00--346.58%
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