TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:550.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C005500002020-01-17 3:59PM EST2020-01-243.053.053.15-1.65-35.11%7,2925,34356.97%
TSLA200131C005500002020-01-17 3:58PM EST2020-01-3112.3012.2512.45-4.30-25.90%9962,54269.57%
TSLA200207C005500002020-01-17 3:59PM EST2020-02-0718.8118.7018.90-3.86-17.03%7376770.93%
TSLA200214C005500002020-01-17 3:35PM EST2020-02-1421.5019.8022.60-4.00-15.69%12734365.65%
TSLA200221C005500002020-01-17 3:59PM EST2020-02-2123.4523.2023.75-3.56-13.18%4451,96062.34%
TSLA200228C005500002020-01-17 3:29PM EST2020-02-2825.5324.4026.30-2.97-10.42%1817959.63%
TSLA200320C005500002020-01-17 3:59PM EST2020-03-2030.2530.0530.95-3.55-10.50%1,6171,68754.81%
TSLA200417C005500002020-01-17 3:41PM EST2020-04-1737.0036.8039.80-2.85-7.15%7056653.34%
TSLA200515C005500002020-01-17 2:09PM EST2020-05-1546.3545.8047.25+0.60+1.31%31076453.73%
TSLA200619C005500002020-01-17 12:50PM EST2020-06-1949.0049.5552.95-9.30-15.95%751,34350.78%
TSLA200717C005500002020-01-17 1:04PM EST2020-07-1752.7554.6557.30-11.31-17.66%24450.91%
TSLA200821C005500002020-01-17 12:47PM EST2020-08-2159.6460.4563.95-8.62-12.63%132250.85%
TSLA200918C005500002020-01-17 3:01PM EST2020-09-1865.8062.8567.05-5.75-8.04%134649.70%
TSLA201016C005500002020-01-17 3:48PM EST2020-10-1668.2566.3570.50-13.85-16.87%34449.04%
TSLA210115C005500002020-01-17 10:43AM EST2021-01-1580.0076.0580.85-5.00-5.88%63,42347.55%
TSLA210319C005500002020-01-17 2:13PM EST2021-03-1984.8582.8586.10-10.82-11.31%24146.29%
TSLA210618C005500002020-01-17 11:07AM EST2021-06-1894.5590.9595.50+1.55+1.67%21,56845.92%
TSLA210917C005500002020-01-16 10:10AM EST2021-09-17101.5097.60105.000.00-12846.00%
TSLA220121C005500002020-01-17 3:47PM EST2022-01-21111.00107.75113.150.00-128744.74%
TSLA220617C005500002020-01-17 1:04PM EST2022-06-17118.00116.50125.50+0.80+0.68%11344.83%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P005500002020-01-17 3:56PM EST2020-01-2443.0041.9043.55+3.90+9.97%21023757.74%
TSLA200131P005500002020-01-17 3:31PM EST2020-01-3152.7049.9054.20+2.28+4.52%4816470.16%
TSLA200207P005500002020-01-17 3:59PM EST2020-02-0758.5956.9060.60+2.59+4.63%372771.95%
TSLA200214P005500002020-01-17 1:38PM EST2020-02-1465.1759.6063.15+5.25+8.76%101066.94%
TSLA200221P005500002020-01-17 3:43PM EST2020-02-2163.5062.1063.00+2.05+3.34%5169361.64%
TSLA200228P005500002020-01-15 3:56PM EST2020-02-2862.2562.9566.650.00-131259.56%
TSLA200320P005500002020-01-17 3:01PM EST2020-03-2069.4067.9069.75-2.42-3.37%31,17653.39%
TSLA200417P005500002020-01-17 1:04PM EST2020-04-1780.0074.6076.75-8.71-9.82%21751.22%
TSLA200515P005500002020-01-16 2:32PM EST2020-05-1585.0582.3086.000.00-612852.12%
TSLA200619P005500002020-01-16 10:12AM EST2020-06-1994.4687.4090.000.00-42,03750.23%
TSLA200717P005500002020-01-16 10:21AM EST2020-07-1798.5090.5094.300.00-31749.19%
TSLA200821P005500002020-01-16 10:37AM EST2020-08-21104.0096.4099.500.00-7548.35%
TSLA200918P005500002020-01-17 2:50PM EST2020-09-18101.8899.15102.85+6.25+6.54%21947.50%
TSLA201016P005500002020-01-16 2:48PM EST2020-10-16105.35102.15105.950.00-3346.76%
TSLA210115P005500002020-01-16 12:58PM EST2021-01-15115.70110.70113.000.00-1428143.95%
TSLA210319P005500002020-01-17 9:42AM EST2021-03-19117.59116.00119.60+9.80+9.09%25743.58%
TSLA210618P005500002020-01-17 10:48AM EST2021-06-18124.70123.50127.40+13.00+11.64%101342.79%
TSLA220121P005500002020-01-14 10:28AM EST2022-01-21132.00137.70144.050.00-434641.75%
TSLA220617P005500002020-01-14 10:44AM EST2022-06-17138.32146.40153.000.00--440.99%
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