TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:570.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C005700002020-01-17 3:59PM EST2020-01-241.501.471.54-1.02-40.48%1,6871,06866.72%
TSLA200131C005700002020-01-17 3:25PM EST2020-01-318.097.908.20-3.56-30.56%31735772.87%
TSLA200207C005700002020-01-17 3:59PM EST2020-02-0713.5713.3513.90-4.05-22.99%2613472.91%
TSLA200214C005700002020-01-17 2:41PM EST2020-02-1416.4915.8517.90+0.79+5.03%56169.25%
TSLA200221C005700002020-01-17 3:18PM EST2020-02-2117.7817.6018.90-3.27-15.53%6266164.00%
TSLA200228C005700002020-01-17 3:03PM EST2020-02-2820.3018.9520.40+1.15+6.01%2035560.48%
TSLA200320C005700002020-01-17 3:37PM EST2020-03-2023.7023.8524.55-3.55-13.03%12828954.90%
TSLA200417C005700002020-01-17 1:53PM EST2020-04-1731.6529.8031.95+2.30+7.84%216452.47%
TSLA200515C005700002020-01-16 3:38PM EST2020-05-1541.0038.6541.350.00-361853.93%
TSLA200619C005700002020-01-17 2:10PM EST2020-06-1944.1543.3546.60-10.85-19.73%1031951.17%
TSLA200717C005700002020-01-17 3:34PM EST2020-07-1747.9047.6550.35-9.90-17.13%44750.82%
TSLA200821C005700002020-01-16 10:09AM EST2020-08-2152.3054.3056.90-8.29-13.68%272150.71%
TSLA200918C005700002020-01-17 11:19AM EST2020-09-1857.1556.1559.75-16.50-22.40%85149.42%
TSLA201016C005700002020-01-17 12:15PM EST2020-10-1659.8559.6063.15-11.80-16.47%1448.74%
TSLA210115C005700002020-01-17 2:02PM EST2021-01-1571.7069.1073.55-18.30-20.33%821847.30%
TSLA210319C005700002020-01-13 12:48PM EST2021-03-1982.0075.6079.500.00-162346.36%
TSLA210618C005700002020-01-16 1:36PM EST2021-06-1885.8083.5586.550.00-894144.99%
TSLA210917C005700002020-01-14 9:30AM EST2021-09-17109.1090.3597.900.00-121345.81%
TSLA220121C005700002020-01-16 10:20AM EST2022-01-21100.15100.80106.250.00-16744.60%
TSLA220617C005700002020-01-17 10:24AM EST2022-06-17116.00109.00118.00+0.47+0.41%1144.47%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P005700002020-01-17 3:58PM EST2020-01-2461.2559.5062.60+12.02+24.42%157167.21%
TSLA200131P005700002020-01-17 1:56PM EST2020-01-3168.9065.8569.75+3.60+5.51%102273.78%
TSLA200207P005700002020-01-17 12:53PM EST2020-02-0778.9071.7075.15+15.32+24.10%22373.68%
TSLA200214P005700002020-01-15 3:28PM EST2020-02-1470.6774.1577.800.00-1268.42%
TSLA200221P005700002020-01-17 2:15PM EST2020-02-2178.2075.3078.45+10.20+15.00%65162.40%
TSLA200228P005700002020-01-14 2:20PM EST2020-02-2865.8577.2080.500.00--159.96%
TSLA200320P005700002020-01-17 12:54PM EST2020-03-2087.0581.7083.75-4.95-5.38%538853.65%
TSLA200417P005700002020-01-16 2:26PM EST2020-04-1789.4087.1090.200.00-174050.69%
TSLA200515P005700002020-01-16 9:58AM EST2020-05-15106.5096.3099.350.00-2552.46%
TSLA200619P005700002020-01-14 2:42PM EST2020-06-1987.3099.30103.550.00-21250.47%
TSLA200717P005700002020-01-08 1:05PM EST2020-07-17116.60103.30105.600.00--647.84%
TSLA200821P005700002020-01-09 12:33PM EST2020-08-21130.90109.30112.900.00--148.49%
TSLA200918P005700002020-01-15 9:46AM EST2020-09-18106.75111.70115.650.00-2347.27%
TSLA210115P005700002020-01-17 1:55PM EST2021-01-15125.60123.10125.45+13.60+12.14%13043.58%
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