TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:540.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C005400002020-01-27 3:58PM EST2020-01-3142.4040.3040.600.00-1,2812,161133.58%
TSLA200207C005400002020-01-27 3:54PM EST2020-02-0746.4544.9545.300.00-4949693.18%
TSLA200214C005400002020-01-27 3:23PM EST2020-02-1449.6141.4542.050.00-1420565.72%
TSLA200221C005400002020-01-27 3:59PM EST2020-02-2152.6050.8051.200.00-1051,26872.28%
TSLA200228C005400002020-01-27 12:32PM EST2020-02-2852.7044.5045.500.00-121354.43%
TSLA200306C005400002020-01-27 11:15AM EST2020-03-0649.2846.8049.150.00---53.55%
TSLA200320C005400002020-01-27 1:56PM EST2020-03-2064.5551.7552.800.00-2170351.20%
TSLA200417C005400002020-01-27 11:03AM EST2020-04-1759.8559.7560.400.00-1811149.43%
TSLA200515C005400002020-01-27 3:52PM EST2020-05-1578.9077.3078.100.00-892957.31%
TSLA200619C005400002020-01-27 3:50PM EST2020-06-1984.6774.9076.100.00-61,36048.67%
TSLA200717C005400002020-01-24 3:58PM EST2020-07-1791.9087.0589.550.00-83052.80%
TSLA200821C005400002020-01-27 10:22AM EST2020-08-2189.0093.8595.900.00-14152.21%
TSLA200918C005400002020-01-27 9:30AM EST2020-09-1891.0089.1590.400.00-321446.39%
TSLA201016C005400002020-01-27 3:40PM EST2020-10-16103.63100.15103.000.00-1650.01%
TSLA210115C005400002020-01-27 9:30AM EST2021-01-15102.87111.05113.600.00-11,06448.83%
TSLA210319C005400002020-01-27 11:09AM EST2021-03-19110.00108.25111.950.00-2610144.27%
TSLA210618C005400002020-01-27 1:53PM EST2021-06-18132.75117.80121.500.00-36343.92%
TSLA210917C005400002020-01-27 2:54PM EST2021-09-17134.05124.90132.100.00-41644.38%
TSLA220121C005400002020-01-27 12:14PM EST2022-01-21147.75134.85139.950.00-115742.99%
TSLA220617C005400002020-01-27 2:22PM EST2022-06-17161.00145.40151.900.00-554342.92%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P005400002020-01-27 3:59PM EST2020-01-3123.8630.3530.800.00-1,5590170.00%
TSLA200207P005400002020-01-27 3:54PM EST2020-02-0729.0329.6529.900.00-1510100.37%
TSLA200214P005400002020-01-27 2:59PM EST2020-02-1432.7032.6533.050.00-73084.92%
TSLA200221P005400002020-01-27 3:59PM EST2020-02-2134.1839.1539.550.00-165083.60%
TSLA200228P005400002020-01-27 4:00PM EST2020-02-2836.8941.2042.150.00-48077.54%
TSLA200306P005400002020-01-27 2:42PM EST2020-03-0638.2543.1545.250.00-4-73.83%
TSLA200320P005400002020-01-27 3:43PM EST2020-03-2043.8847.5048.000.00-481,14467.66%
TSLA200417P005400002020-01-27 3:17PM EST2020-04-1750.7954.6555.400.00-98861.90%
TSLA200515P005400002020-01-27 1:30PM EST2020-05-1557.5463.3564.600.00-2212660.97%
TSLA200619P005400002020-01-27 3:17PM EST2020-06-1965.4468.8069.750.00-234656.98%
TSLA200717P005400002020-01-24 9:30AM EST2020-07-1763.8072.2573.150.00-8854.47%
TSLA200821P005400002020-01-23 10:12AM EST2020-08-2171.5579.8080.150.00-31554.16%
TSLA200918P005400002020-01-27 2:33PM EST2020-09-1876.9581.4083.400.00-55252.25%
TSLA201016P005400002020-01-27 2:06PM EST2020-10-1680.1084.0085.650.00-65150.73%
TSLA210115P005400002020-01-27 1:20PM EST2021-01-1588.5593.4096.850.00-431149.47%
TSLA210319P005400002020-01-27 3:32PM EST2021-03-1998.4599.85104.000.00-1648.74%
TSLA210618P005400002020-01-27 12:27PM EST2021-06-18105.10107.15111.100.00--247.02%
TSLA210917P005400002020-01-23 2:20PM EST2021-09-17108.29109.45118.800.00---46.17%
TSLA220121P005400002020-01-22 11:54AM EST2022-01-21110.00123.05127.050.00-425044.77%
TSLA220617P005400002020-01-27 1:30PM EST2022-06-17128.10129.40138.050.00--3944.26%
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