TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:500.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213C005000002019-12-10 2:05PM EST2019-12-130.010.020.020.00-1264157.81%
TSLA191220C005000002019-12-10 10:44AM EST2019-12-200.020.000.020.00-11,17370.31%
TSLA191227C005000002019-12-11 3:33PM EST2019-12-270.030.010.03+0.01+50.00%4118055.86%
TSLA200103C005000002019-12-10 12:52PM EST2020-01-030.050.000.080.00-20023153.32%
TSLA200117C005000002019-12-11 12:44PM EST2020-01-170.100.090.15-0.01-9.09%587,05945.12%
TSLA200320C005000002019-12-11 1:51PM EST2020-03-203.102.872.95+0.40+14.81%7950444.80%
TSLA200515C005000002019-12-10 12:09PM EST2020-05-156.766.807.900.00-326746.50%
TSLA200619C005000002019-12-11 1:23PM EST2020-06-199.158.359.50+0.65+7.65%781,80044.51%
TSLA200918C005000002019-12-11 10:23AM EST2020-09-1815.3712.7015.05+1.18+8.32%1417742.94%
TSLA210115C005000002019-12-11 3:14PM EST2021-01-1522.9521.0522.75+1.95+9.29%296,71742.44%
TSLA210319C005000002019-12-11 12:43PM EST2021-03-1928.3024.2028.40+2.15+8.22%11843.51%
TSLA210618C005000002019-12-11 10:28AM EST2021-06-1834.0030.6533.95+6.95+25.69%2181243.29%
TSLA220121C005000002019-12-11 9:45AM EST2022-01-2145.0042.6048.40+3.00+7.14%549244.10%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191220P005000002019-11-22 2:56PM EST2019-12-20167.54146.30148.150.00-30116.99%
TSLA200117P005000002019-12-11 1:51PM EST2020-01-17145.65146.45148.25-19.00-11.54%1008358.85%
TSLA200320P005000002019-11-22 9:32AM EST2020-03-20165.00147.60150.800.00-1146.67%
TSLA200619P005000002019-11-13 12:05PM EST2020-06-19158.58152.60155.750.00-25442.94%
TSLA210115P005000002019-12-11 10:16AM EST2021-01-15164.00164.40167.65-12.20-6.92%11,11540.55%
TSLA210319P005000002019-12-06 11:30AM EST2021-03-19180.40167.95172.000.00-10012040.92%
TSLA210917P005000002019-11-08 12:14PM EST2021-09-17191.16176.40182.900.00-2141.12%
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