TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:580.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C005800002020-01-21 3:59PM EST2020-01-243.570.000.000.00-1,015012.50%
TSLA200131C005800002020-01-21 3:54PM EST2020-01-3122.500.000.000.00-20106.25%
TSLA200207C005800002020-01-21 3:48PM EST2020-02-0726.400.000.00+14.90+129.57%11506.25%
TSLA200214C005800002020-01-21 3:51PM EST2020-02-1428.700.000.00+14.54+102.68%906.25%
TSLA200221C005800002020-01-21 3:59PM EST2020-02-2130.420.000.00+15.04+97.79%48103.13%
TSLA200228C005800002020-01-21 12:05PM EST2020-02-2830.710.000.00+13.30+76.39%103.13%
TSLA200320C005800002020-01-21 3:48PM EST2020-03-2037.900.000.00+16.55+77.52%1803.13%
TSLA200417C005800002020-01-21 3:46PM EST2020-04-1745.850.000.00+15.45+50.82%303.13%
TSLA200515C005800002020-01-21 3:51PM EST2020-05-1554.500.000.00+15.60+40.10%901.56%
TSLA200619C005800002020-01-21 3:46PM EST2020-06-1960.000.000.00+17.65+41.68%101.56%
TSLA200717C005800002020-01-21 3:44PM EST2020-07-1763.600.000.000.00-701.56%
TSLA200821C005800002020-01-21 10:47AM EST2020-08-2169.610.000.000.00-201.56%
TSLA200918C005800002020-01-21 10:45AM EST2020-09-1872.260.000.000.00-301.56%
TSLA201016C005800002020-01-21 11:03AM EST2020-10-1675.950.000.000.00-101.56%
TSLA210115C005800002020-01-21 3:47PM EST2021-01-1588.250.000.000.00-17401.56%
TSLA210319C005800002020-01-17 3:03PM EST2021-03-1974.450.000.000.00-7701.56%
TSLA210618C005800002020-01-21 10:40AM EST2021-06-18101.570.000.000.00-300.78%
TSLA210917C005800002020-01-21 10:19AM EST2021-09-17110.000.000.000.00-500.78%
TSLA220121C005800002020-01-21 9:41AM EST2022-01-21117.920.000.000.00-2100.78%
TSLA220617C005800002020-01-21 3:59PM EST2022-06-17132.930.000.000.00-100.78%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P005800002020-01-21 3:34PM EST2020-01-2437.960.000.000.00-1700.00%
TSLA200131P005800002020-01-21 3:56PM EST2020-01-3154.550.000.000.00-300.00%
TSLA200207P005800002020-01-21 3:41PM EST2020-02-0758.800.000.000.00-300.00%
TSLA200214P005800002020-01-21 1:39PM EST2020-02-1463.000.000.000.00--00.00%
TSLA200221P005800002020-01-21 3:08PM EST2020-02-2163.350.000.000.00-700.00%
TSLA200320P005800002020-01-21 3:05PM EST2020-03-2070.240.000.000.00-20200.00%
TSLA200417P005800002020-01-21 3:59PM EST2020-04-1776.100.000.000.00-1400.00%
TSLA200515P005800002020-01-21 1:39PM EST2020-05-1587.150.000.000.00--00.00%
TSLA200619P005800002020-01-15 10:02AM EST2020-06-1998.900.000.000.00-100.00%
TSLA200717P005800002020-01-13 12:12AM EST2020-07-17139.250.000.000.00--00.00%
TSLA200918P005800002020-01-06 3:55PM EST2020-09-18155.150.000.000.00-1500.00%
TSLA210115P005800002020-01-17 12:06PM EST2021-01-15131.800.000.000.00-100.00%
TSLA210319P005800002020-01-06 10:07AM EST2021-03-19174.600.000.000.00--00.00%
TSLA210618P005800002020-01-21 12:02AM EST2021-06-18144.650.000.000.00--00.00%
TSLA220121P005800002020-01-13 3:06PM EST2022-01-21155.310.000.000.00-100.00%
TSLA220617P005800002020-01-21 3:59PM EST2022-06-17154.070.000.000.00-100.00%
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