TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:530.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200228C005300002020-02-21 9:59AM EST2020-02-28363.43366.40375.65-16.77-4.41%10121.09%
TSLA200306C005300002020-02-21 9:59AM EST2020-03-06363.52367.00376.25+18.69+5.42%40118.90%
TSLA200313C005300002020-02-06 3:52PM EST2020-03-13233.01368.10377.400.00-10112.79%
TSLA200320C005300002020-02-21 3:33PM EST2020-03-20368.63370.20377.60+3.13+0.86%40106.52%
TSLA200417C005300002020-02-21 11:16AM EST2020-04-17375.67374.65383.35-27.79-6.89%1092.87%
TSLA200515C005300002020-02-19 1:15PM EST2020-05-15404.88382.85391.700.00-1091.22%
TSLA200619C005300002020-02-14 3:29PM EST2020-06-19294.38387.85396.500.00-4082.93%
TSLA200717C005300002020-02-20 3:50PM EST2020-07-17390.05392.30401.000.00-1079.37%
TSLA200821C005300002020-02-12 1:55PM EST2020-08-21283.21399.00406.750.00-2076.86%
TSLA200918C005300002020-02-07 3:45PM EST2020-09-18262.00402.35410.050.00-1074.17%
TSLA201016C005300002020-02-07 10:13AM EST2020-10-16268.80404.95412.900.00-1071.64%
TSLA210115C005300002020-02-20 11:56AM EST2021-01-15396.06410.20425.700.00-5066.24%
TSLA210319C005300002020-02-19 10:53AM EST2021-03-19449.38416.75433.000.00-1064.25%
TSLA210618C005300002020-02-19 1:04PM EST2021-06-18445.53423.50439.000.00-10060.77%
TSLA210917C005300002020-02-19 11:12AM EST2021-09-17469.52431.00447.000.00-2058.88%
TSLA220121C005300002020-02-06 10:18AM EST2022-01-21320.00440.05455.000.00-6056.38%
TSLA220617C005300002020-02-19 9:45AM EST2022-06-17460.00450.00468.000.00-3054.93%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200228P005300002020-02-21 3:59PM EST2020-02-280.250.010.60-0.05-16.67%10154.00%
TSLA200306P005300002020-02-20 12:38PM EST2020-03-060.850.351.40+0.07+8.97%10124.49%
TSLA200313P005300002020-02-19 3:37PM EST2020-03-131.151.200.000.00-2096.58%
TSLA200320P005300002020-02-21 3:31PM EST2020-03-202.812.003.40+0.42+17.57%390105.18%
TSLA200327P005300002020-02-19 1:36PM EST2020-03-273.401.950.00+0.42+14.09%1079.96%
TSLA200417P005300002020-02-21 12:55PM EST2020-04-177.607.208.35+0.95+14.29%12092.27%
TSLA200515P005300002020-02-21 2:39PM EST2020-05-1515.0013.0016.60+1.70+12.78%1088.81%
TSLA200619P005300002020-02-21 11:44AM EST2020-06-1919.5018.9022.60+1.38+7.62%23082.43%
TSLA200717P005300002020-02-21 2:03PM EST2020-07-1724.4021.8026.70+6.00+32.61%98077.94%
TSLA200821P005300002020-02-21 1:33PM EST2020-08-2130.6028.0531.50+3.60+13.33%20075.06%
TSLA200918P005300002020-02-21 11:17AM EST2020-09-1831.2929.8533.95+4.40+16.36%4071.60%
TSLA201016P005300002020-02-13 11:16AM EST2020-10-1639.5031.5036.600.00-2068.85%
TSLA210115P005300002020-02-21 3:13PM EST2021-01-1543.3941.6046.75+7.19+19.86%15064.66%
TSLA210319P005300002020-02-12 3:52PM EST2021-03-1956.550.000.000.00-4012.50%
TSLA210618P005300002020-02-05 1:19PM EST2021-06-1873.110.0059.900.00-1060.64%
TSLA210917P005300002020-02-10 10:18AM EST2021-09-1765.9559.7066.450.00-1056.92%
TSLA220121P005300002020-02-06 12:41PM EST2022-01-2183.9066.2574.350.00-14054.18%
TSLA220617P005300002020-02-20 10:57AM EST2022-06-1774.5075.0084.500.00-2052.33%
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