TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:50.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C000500002020-01-09 10:28AM EST2020-02-21443.40512.55516.750.00-10417.77%
TSLA200619C000500002020-01-16 3:53PM EST2020-06-19462.95512.20516.850.00-1015169.73%
TSLA200918C000500002019-11-27 2:49PM EST2020-09-18280.40378.10382.150.00-5400.00%
TSLA210115C000500002020-01-17 2:32PM EST2021-01-15458.63512.15516.950.00-3109108.79%
TSLA210319C000500002019-12-23 12:15PM EST2021-03-19371.71514.80522.800.00-600142.43%
TSLA210618C000500002020-01-28 10:04AM EST2021-06-18514.90510.45518.40-3.08-0.59%12388.23%
TSLA210917C000500002020-01-13 9:32AM EST2021-09-17450.47510.50519.500.00-1490.11%
TSLA220121C000500002020-01-28 9:49AM EST2022-01-21520.68510.65519.50+10.77+2.11%219982.73%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P000500002020-01-27 2:17PM EST2020-02-210.010.010.010.00-2502,611271.88%
TSLA200320P000500002020-01-27 11:27AM EST2020-03-200.020.010.030.00-5012,954196.88%
TSLA200619P000500002020-01-28 10:28AM EST2020-06-190.060.050.07-0.01-14.29%3021,869131.25%
TSLA200717P000500002020-01-22 9:57AM EST2020-07-170.190.000.200.00--11125.78%
TSLA200918P000500002020-01-28 11:49AM EST2020-09-180.150.130.180.00-121,489112.50%
TSLA210115P000500002020-01-28 12:08PM EST2021-01-150.480.450.48+0.06+14.29%117,524104.00%
TSLA210319P000500002020-01-21 3:09PM EST2021-03-190.700.451.050.00-1201,746102.10%
TSLA210618P000500002020-01-27 12:55PM EST2021-06-181.040.901.150.00-232,30896.80%
TSLA210917P000500002020-01-23 2:08PM EST2021-09-171.000.322.000.00-195190.82%
TSLA220121P000500002020-01-28 10:51AM EST2022-01-211.601.511.64+0.10+6.67%191,42486.69%
TSLA220617P000500002020-01-24 3:57PM EST2022-06-172.001.203.900.00-611786.06%
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