TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:510.00
Callsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200117C005100002020-01-16 3:59PM EST2020-01-178.000.000.000.00-31,7424,5550.00%
TSLA200124C005100002020-01-16 3:59PM EST2020-01-2417.770.000.000.00-4,9381,4890.00%
TSLA200131C005100002020-01-16 3:59PM EST2020-01-3132.220.000.000.00-7499800.00%
TSLA200207C005100002020-01-16 3:52PM EST2020-02-0738.520.000.000.00-1192960.00%
TSLA200214C005100002020-01-16 3:44PM EST2020-02-1440.580.000.000.00-36870.00%
TSLA200221C005100002020-01-16 3:59PM EST2020-02-2143.280.000.000.00-5926880.00%
TSLA200228C005100002020-01-16 3:32PM EST2020-02-2842.530.000.000.00-5320.00%
TSLA200320C005100002020-01-16 3:59PM EST2020-03-2050.500.000.000.00-8305300.00%
TSLA200417C005100002020-01-16 3:43PM EST2020-04-1756.510.000.000.00-441810.00%
TSLA200515C005100002020-01-16 1:45PM EST2020-05-1563.800.000.000.00-24560.00%
TSLA200619C005100002020-01-16 3:59PM EST2020-06-1971.150.000.00-5.85-7.60%412490.00%
TSLA200717C005100002020-01-16 2:44PM EST2020-07-1772.650.000.00-8.35-10.31%11270.00%
TSLA200821C005100002020-01-16 3:47PM EST2020-08-2181.650.000.00-4.35-5.06%2150.00%
TSLA200918C005100002020-01-16 3:51PM EST2020-09-1884.300.000.00-4.05-4.58%11350.00%
TSLA201016C005100002020-01-14 9:40AM EST2020-10-16103.400.000.000.00--50.00%
TSLA210115C005100002020-01-16 3:43PM EST2021-01-1597.000.000.00-9.20-8.66%665020.00%
TSLA210319C005100002020-01-16 3:33PM EST2021-03-19100.550.000.00-9.45-8.59%3400.00%
TSLA210618C005100002020-01-14 9:30AM EST2021-06-18132.050.000.000.00-590.00%
TSLA210917C005100002020-01-13 12:07PM EST2021-09-17120.000.000.000.00-130.00%
TSLA220121C005100002020-01-16 10:42AM EST2022-01-21122.600.000.000.00-22020.00%
TSLA220617C005100002020-01-16 1:01PM EST2022-06-17133.000.000.000.00-450.00%
Putsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200117P005100002020-01-16 3:59PM EST2020-01-174.700.000.000.00-14,8558,3073.13%
TSLA200124P005100002020-01-16 3:59PM EST2020-01-2414.550.000.000.00-1,9592,2121.56%
TSLA200131P005100002020-01-16 3:59PM EST2020-01-3129.220.000.00+0.72+2.53%2411600.78%
TSLA200207P005100002020-01-16 3:54PM EST2020-02-0735.200.000.00+3.00+9.32%30510.78%
TSLA200214P005100002020-01-16 3:50PM EST2020-02-1437.460.000.00+3.46+10.18%351560.78%
TSLA200221P005100002020-01-16 3:57PM EST2020-02-2140.000.000.00+0.55+1.39%2591,2940.39%
TSLA200228P005100002020-01-16 3:51PM EST2020-02-2842.000.000.000.00-32500.39%
TSLA200320P005100002020-01-16 3:51PM EST2020-03-2045.780.000.000.00-811660.39%
TSLA200417P005100002020-01-16 3:56PM EST2020-04-1752.480.000.000.00-931430.39%
TSLA200515P005100002020-01-16 3:48PM EST2020-05-1560.640.000.000.00-272030.39%
TSLA200619P005100002020-01-16 1:37PM EST2020-06-1965.880.000.000.00-12490.20%
TSLA200717P005100002020-01-16 3:23PM EST2020-07-1770.650.000.000.00-2530.20%
TSLA200821P005100002020-01-16 3:39PM EST2020-08-2175.850.000.000.00-220.20%
TSLA200918P005100002020-01-15 3:59PM EST2020-09-1875.970.000.000.00-12420.20%
TSLA201016P005100002020-01-14 10:23AM EST2020-10-1672.400.000.000.00--100.20%
TSLA210115P005100002020-01-16 3:50PM EST2021-01-1588.430.000.000.00-141520.20%
TSLA210319P005100002020-01-14 2:26PM EST2021-03-1986.000.000.000.00-290.20%
TSLA210618P005100002020-01-16 10:03AM EST2021-06-18104.200.000.000.00-110.20%
TSLA210917P005100002020-01-14 3:25PM EST2021-09-1799.850.000.000.00--130.10%
TSLA220121P005100002020-01-16 9:30AM EST2022-01-21122.000.000.000.00-5260.10%
TSLA220617P005100002020-01-16 1:30PM EST2022-06-17127.000.000.000.00-190.10%
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