TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:520.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C005200002020-01-27 3:59PM EST2020-01-3152.6544.5044.800.00-541,14489.80%
TSLA200207C005200002020-01-27 3:22PM EST2020-02-0757.9849.1549.450.00-1157569.68%
TSLA200214C005200002020-01-27 2:21PM EST2020-02-1465.1059.8060.450.00-10719480.00%
TSLA200221C005200002020-01-27 3:28PM EST2020-02-2163.2562.1062.750.00-1170072.30%
TSLA200228C005200002020-01-24 3:41PM EST2020-02-2867.1855.2057.900.00-15453.84%
TSLA200306C005200002020-01-24 12:31PM EST2020-03-0671.9556.2559.600.00---50.93%
TSLA200320C005200002020-01-27 3:25PM EST2020-03-2072.0161.9563.200.00-151,19650.67%
TSLA200417C005200002020-01-27 1:32PM EST2020-04-1783.0178.3579.150.00-35557.21%
TSLA200515C005200002020-01-24 12:05PM EST2020-05-1583.1586.9088.550.00-339957.27%
TSLA200619C005200002020-01-27 3:58PM EST2020-06-1996.5083.5584.900.00-237547.65%
TSLA200717C005200002020-01-22 3:49PM EST2020-07-17108.6088.6590.300.00-51447.40%
TSLA200821C005200002020-01-24 12:35PM EST2020-08-21108.0396.0097.250.00-11147.66%
TSLA200918C005200002020-01-27 2:03PM EST2020-09-18112.0097.65100.450.00-1519446.65%
TSLA201016C005200002020-01-27 10:46AM EST2020-10-16104.00102.20104.550.00-11546.42%
TSLA210115C005200002020-01-27 1:01PM EST2021-01-15121.95120.55123.500.00-297549.31%
TSLA210319C005200002020-01-27 1:49PM EST2021-03-19134.00118.35121.650.00-23844.59%
TSLA210618C005200002020-01-27 12:44PM EST2021-06-18136.10126.55130.550.00-102744.05%
TSLA210917C005200002020-01-21 12:06PM EST2021-09-17135.44134.20141.500.00-29444.73%
TSLA220121C005200002020-01-24 10:35AM EST2022-01-21161.00143.95148.650.00-107843.14%
TSLA220617C005200002020-01-27 3:05PM EST2022-06-17164.20153.05160.900.00-1543.24%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P005200002020-01-27 3:59PM EST2020-01-3116.0521.0521.200.00-1,423326164.97%
TSLA200207P005200002020-01-27 3:30PM EST2020-02-0721.2021.2521.450.00-940100.14%
TSLA200214P005200002020-01-27 2:50PM EST2020-02-1423.7724.3024.600.00-16085.32%
TSLA200221P005200002020-01-27 3:16PM EST2020-02-2126.7329.8530.200.00-109082.98%
TSLA200228P005200002020-01-27 2:47PM EST2020-02-2828.2031.7033.050.00-5077.26%
TSLA200306P005200002020-01-27 2:48PM EST2020-03-0630.40--0.00---0.00%
TSLA200320P005200002020-01-27 3:54PM EST2020-03-2034.7534.7035.850.00-341,24163.76%
TSLA200417P005200002020-01-27 3:59PM EST2020-04-1741.2544.5545.900.00-177761.85%
TSLA200515P005200002020-01-24 3:56PM EST2020-05-1547.3253.3054.100.00-64060.81%
TSLA200619P005200002020-01-27 1:46PM EST2020-06-1953.4058.2559.600.00-2024956.92%
TSLA200717P005200002020-01-27 2:45PM EST2020-07-1758.9561.7062.900.00-22054.46%
TSLA200821P005200002020-01-22 9:57AM EST2020-08-2160.0068.0570.200.00-3654.01%
TSLA200918P005200002020-01-27 1:38PM EST2020-09-1865.7871.4573.250.00-93152.63%
TSLA201016P005200002020-01-22 10:20AM EST2020-10-1666.2073.5075.850.00-4451.07%
TSLA210115P005200002020-01-27 2:22PM EST2021-01-1578.8583.7085.550.00-111,10049.37%
TSLA210319P005200002020-01-27 10:13AM EST2021-03-1991.0089.3092.650.00-13548.71%
TSLA210618P005200002020-01-22 1:47PM EST2021-06-1886.3096.50100.250.00-5002447.27%
TSLA220121P005200002020-01-27 1:39PM EST2022-01-21108.00110.00111.800.00-93043.58%
TSLA220617P005200002020-01-22 11:16AM EST2022-06-17112.27118.00124.950.00-51343.94%
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