TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:500.00
Callsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200117C005000002020-01-17 3:59PM EST2020-01-1710.259.9010.65-4.90-32.34%8,8138,80124.71%
TSLA200124C005000002020-01-17 3:58PM EST2020-01-2419.7019.3520.15-3.55-15.27%1,8973,57847.90%
TSLA200131C005000002020-01-17 3:58PM EST2020-01-3131.7831.5032.20-5.77-15.37%5563,55164.33%
TSLA200207C005000002020-01-17 3:57PM EST2020-02-0739.1638.7039.85-5.14-11.60%9982568.31%
TSLA200214C005000002020-01-17 3:52PM EST2020-02-1442.6040.2544.15-2.35-5.23%7323264.70%
TSLA200221C005000002020-01-17 3:55PM EST2020-02-2144.1044.0044.90-4.30-8.88%3613,98761.66%
TSLA200228C005000002020-01-17 3:56PM EST2020-02-2846.1044.7547.75-4.75-9.34%193759.05%
TSLA200320C005000002020-01-17 3:58PM EST2020-03-2051.5051.0552.00-3.50-6.36%1,6753,33754.72%
TSLA200417C005000002020-01-17 3:56PM EST2020-04-1759.0356.8060.20-0.97-1.62%2326652.61%
TSLA200515C005000002020-01-17 3:47PM EST2020-05-1567.7767.4069.60-0.98-1.43%352,24654.83%
TSLA200619C005000002020-01-17 3:48PM EST2020-06-1972.4470.9073.90-0.27-0.37%6263,40651.25%
TSLA200717C005000002020-01-17 11:02AM EST2020-07-1778.0076.0078.85-2.00-2.50%510250.75%
TSLA200821C005000002020-01-16 2:53PM EST2020-08-2184.4581.3584.450.00-626450.08%
TSLA200918C005000002020-01-16 3:20PM EST2020-09-1887.0584.2588.15+1.05+1.22%240250.38%
TSLA201016C005000002020-01-17 10:25AM EST2020-10-1691.5187.6090.55+6.91+8.17%11719549.15%
TSLA210115C005000002020-01-17 3:57PM EST2021-01-1599.1597.25101.50-2.45-2.41%1565,20848.16%
TSLA210319C005000002020-01-17 12:17PM EST2021-03-19104.40104.70108.30-3.90-3.60%218747.69%
TSLA210618C005000002020-01-17 2:55PM EST2021-06-18113.14111.95116.35-2.86-2.47%21,84346.78%
TSLA210917C005000002020-01-16 11:38AM EST2021-09-17117.00117.00125.500.00-64346.81%
TSLA220121C005000002020-01-17 2:13PM EST2022-01-21129.50128.00133.60-3.50-2.63%3092245.59%
TSLA220617C005000002020-01-17 3:27PM EST2022-06-17140.55136.00145.00+8.55+6.48%920645.47%
Putsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200117P005000002020-01-17 3:59PM EST2020-01-170.010.000.01-1.90-99.48%22,49613,63416.02%
TSLA200124P005000002020-01-17 3:59PM EST2020-01-249.359.109.45-0.90-8.78%7,2493,46447.20%
TSLA200131P005000002020-01-17 3:59PM EST2020-01-3121.4521.0521.60-2.54-10.59%1,2041,45164.27%
TSLA200207P005000002020-01-17 3:52PM EST2020-02-0728.8028.1528.90-1.20-4.00%9717367.81%
TSLA200214P005000002020-01-17 3:58PM EST2020-02-1431.8930.0532.40-1.11-3.36%17419663.86%
TSLA200221P005000002020-01-17 3:58PM EST2020-02-2133.4633.4033.65-1.39-3.99%1,4503,61860.99%
TSLA200228P005000002020-01-17 3:59PM EST2020-02-2835.5635.0036.00-1.32-3.58%13410858.69%
TSLA200320P005000002020-01-17 3:57PM EST2020-03-2040.3539.9540.65-0.90-2.18%3262,59953.86%
TSLA200417P005000002020-01-17 1:53PM EST2020-04-1748.1645.8048.05+0.61+1.28%10889451.54%
TSLA200515P005000002020-01-17 3:12PM EST2020-05-1556.5054.6555.80+1.00+1.80%5666252.41%
TSLA200619P005000002020-01-17 3:41PM EST2020-06-1960.5059.0561.20+0.60+1.00%601,87550.73%
TSLA200717P005000002020-01-17 1:23PM EST2020-07-1765.8262.0565.55-4.03-5.77%1313049.79%
TSLA200821P005000002020-01-17 12:17PM EST2020-08-2170.7568.2571.75-0.85-1.19%145349.67%
TSLA200918P005000002020-01-16 3:57PM EST2020-09-1873.4570.8074.70+1.15+1.59%115148.58%
TSLA201016P005000002020-01-17 10:29AM EST2020-10-1675.6073.7577.35-5.70-7.01%113647.59%
TSLA210115P005000002020-01-17 3:57PM EST2021-01-1583.8081.8084.50-1.49-1.75%732,79344.87%
TSLA210319P005000002020-01-17 2:25PM EST2021-03-1991.0088.3091.60-1.27-1.38%1118044.78%
TSLA210618P005000002020-01-16 11:43AM EST2021-06-1897.0095.5599.35-1.80-1.82%11144.00%
TSLA210917P005000002020-01-16 10:39AM EST2021-09-17107.19101.95107.800.00-21243.96%
TSLA220121P005000002020-01-17 2:40PM EST2022-01-21113.00109.40113.00+2.36+2.13%105741.92%
TSLA220617P005000002020-01-17 10:53AM EST2022-06-17120.00117.85124.50-4.00-3.23%107542.13%
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