TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:590.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C005900002020-01-17 3:58PM EST2020-01-240.820.760.87-0.58-41.43%97896360.94%
TSLA200131C005900002020-01-17 3:59PM EST2020-01-315.205.155.35-2.80-35.00%10024568.46%
TSLA200207C005900002020-01-17 3:59PM EST2020-02-079.808.5011.95-2.24-18.60%613270.90%
TSLA200214C005900002020-01-16 9:51AM EST2020-02-1412.8011.9013.750.00-210267.39%
TSLA200221C005900002020-01-17 3:55PM EST2020-02-2113.5613.2013.70-2.89-17.57%12351261.52%
TSLA200228C005900002020-01-17 3:27PM EST2020-02-2814.7814.0015.95-3.68-19.93%312758.87%
TSLA200320C005900002020-01-17 3:33PM EST2020-03-2018.7518.7519.45-3.75-16.67%4719553.84%
TSLA200417C005900002020-01-17 12:14PM EST2020-04-1725.3524.2526.40-3.05-10.74%24451.67%
TSLA200515C005900002020-01-17 9:46AM EST2020-05-1535.1332.1035.60-0.12-0.34%45653.06%
TSLA200619C005900002020-01-17 12:35PM EST2020-06-1937.5037.3040.00-7.85-17.31%1917750.44%
TSLA200717C005900002020-01-17 1:08PM EST2020-07-1740.1541.4044.20-19.30-32.46%1850.38%
TSLA200821C005900002020-01-17 12:42PM EST2020-08-2146.5747.0050.50-15.68-25.19%203050.23%
TSLA200918C005900002020-01-17 2:00PM EST2020-09-1850.7549.7553.30-13.05-20.45%15548.98%
TSLA201016C005900002020-01-16 10:25AM EST2020-10-1650.8553.1056.95-16.49-24.49%1148.49%
TSLA210115C005900002020-01-17 10:10AM EST2021-01-1567.9362.6566.30-14.12-17.21%260546.62%
TSLA210319C005900002020-01-17 12:20PM EST2021-03-1971.0068.9071.75+18.00+33.96%1845.52%
TSLA210618C005900002020-01-17 12:03PM EST2021-06-1878.7276.7580.65-14.72-15.75%2844.99%
TSLA210917C005900002020-01-15 3:28PM EST2021-09-1796.0583.6091.000.00-2845.43%
TSLA220121C005900002020-01-15 1:57PM EST2022-01-21107.5094.0599.500.00-29444.30%
TSLA220617C005900002020-01-16 11:13AM EST2022-06-17103.50102.50111.500.00-4844.25%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P005900002020-01-17 3:10PM EST2020-01-2481.2078.5582.60+6.20+8.27%615264.38%
TSLA200131P005900002020-01-17 2:24PM EST2020-01-3186.2983.3585.75+6.69+8.40%316967.63%
TSLA200207P005900002020-01-17 11:35AM EST2020-02-0790.2587.7091.30+11.05+13.95%31570.29%
TSLA200221P005900002020-01-17 11:55AM EST2020-02-2193.6590.9094.60+13.45+16.77%1661.13%
TSLA200228P005900002020-01-16 9:31AM EST2020-02-28107.0092.7095.800.00-1358.49%
TSLA200320P005900002020-01-15 2:49PM EST2020-03-2088.7095.9099.850.00-21852.86%
TSLA200417P005900002020-01-14 2:31PM EST2020-04-1787.70101.90105.600.00--350.52%
TSLA200619P005900002020-01-08 12:27PM EST2020-06-19106.61113.30115.550.00-1348.40%
TSLA200821P005900002020-01-16 3:41PM EST2020-08-21125.05122.90125.000.00-6647.01%
TSLA200918P005900002020-01-16 1:23PM EST2020-09-18130.15125.20129.150.00-121246.78%
TSLA210115P005900002020-01-17 12:17PM EST2021-01-15139.20136.30140.25-3.15-2.21%13243.90%
TSLA220121P005900002019-12-19 11:08AM EST2022-01-21224.42163.65169.300.00--140.98%
TSLA220617P005900002020-01-14 11:56AM EST2022-06-17163.13171.30178.500.00--140.32%
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