TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:600.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C006000002020-01-17 3:59PM EST2020-01-240.670.650.68-0.41-37.96%3,6384,61964.06%
TSLA200131C006000002020-01-17 3:59PM EST2020-01-314.354.304.40-2.20-33.59%2,2594,45569.57%
TSLA200207C006000002020-01-17 3:58PM EST2020-02-078.328.108.40-2.93-26.04%30781269.85%
TSLA200214C006000002020-01-17 3:35PM EST2020-02-1410.5710.5011.65-2.88-21.41%25452267.52%
TSLA200221C006000002020-01-17 3:59PM EST2020-02-2111.5711.6512.10-2.78-19.37%4682,71062.08%
TSLA200228C006000002020-01-17 3:51PM EST2020-02-2812.9512.7013.75-1.92-12.91%10633459.21%
TSLA200320C006000002020-01-17 3:57PM EST2020-03-2016.8016.6517.30-2.65-13.62%2862,18353.84%
TSLA200417C006000002020-01-17 3:38PM EST2020-04-1722.5021.6523.95-3.44-13.26%25092151.47%
TSLA200515C006000002020-01-17 12:45PM EST2020-05-1529.8030.5032.00-2.85-8.73%101,16553.02%
TSLA200619C006000002020-01-17 3:59PM EST2020-06-1935.3034.8037.20-5.77-14.05%1812,13450.43%
TSLA200717C006000002020-01-17 1:40PM EST2020-07-1738.1037.4540.35-5.90-13.41%627749.56%
TSLA200821C006000002020-01-16 2:02PM EST2020-08-2148.6043.9047.50-10.80-18.18%115650.09%
TSLA200918C006000002020-01-17 1:04PM EST2020-09-1846.0046.4549.85-8.05-14.89%4422648.58%
TSLA201016C006000002020-01-17 3:52PM EST2020-10-1652.0049.5553.50-6.00-10.34%55648.13%
TSLA210115C006000002020-01-17 3:43PM EST2021-01-1560.5058.9562.85-5.84-8.80%1907,79146.33%
TSLA210319C006000002020-01-17 9:30AM EST2021-03-1967.3965.8568.95-6.26-8.50%11,54145.56%
TSLA210618C006000002020-01-17 2:15PM EST2021-06-1875.4075.0077.50+0.90+1.21%238644.89%
TSLA210917C006000002020-01-17 2:24PM EST2021-09-1783.2080.4087.95-21.35-20.42%34545.37%
TSLA220121C006000002020-01-17 11:56AM EST2022-01-2195.4993.0096.25+2.71+2.92%201,62944.17%
TSLA220617C006000002020-01-17 3:46PM EST2022-06-17106.00105.00110.00-2.00-1.85%47444.68%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P006000002020-01-17 2:53PM EST2020-01-2492.0088.4092.55+8.10+9.65%62768.82%
TSLA200131P006000002020-01-17 3:58PM EST2020-01-3193.9092.2594.75+5.40+6.10%173767.91%
TSLA200207P006000002020-01-17 2:06PM EST2020-02-0799.5096.3099.80+12.00+13.71%53370.76%
TSLA200214P006000002020-01-16 2:05PM EST2020-02-14101.3298.65101.95+11.83+13.22%1966.88%
TSLA200221P006000002020-01-17 3:58PM EST2020-02-21100.7899.50101.40+7.88+8.48%1482560.14%
TSLA200228P006000002020-01-14 9:32AM EST2020-02-2880.79100.60103.550.00--158.01%
TSLA200320P006000002020-01-17 1:40PM EST2020-03-20109.65104.60106.25+4.25+4.03%101,18752.35%
TSLA200417P006000002020-01-16 9:30AM EST2020-04-17126.75109.10113.150.00-11450.17%
TSLA200515P006000002020-01-16 3:46PM EST2020-05-15118.00116.70120.750.00-21151.15%
TSLA200619P006000002020-01-15 3:43PM EST2020-06-19118.01120.50124.150.00-414549.37%
TSLA200717P006000002020-01-17 10:42AM EST2020-07-17125.55124.10127.75+9.55+8.23%-148.05%
TSLA200821P006000002020-01-15 11:44AM EST2020-08-21121.00129.90133.550.00-1347.85%
TSLA200918P006000002020-01-15 3:59PM EST2020-09-18130.80132.10136.000.00-22146.55%
TSLA201016P006000002020-01-14 12:10PM EST2020-10-16125.00134.90138.750.00-4445.70%
TSLA210115P006000002020-01-17 12:18PM EST2021-01-15146.00143.10147.00+2.10+1.46%637043.70%
TSLA210319P006000002020-01-14 12:01PM EST2021-03-19141.22147.95152.600.00-74942.92%
TSLA210618P006000002020-01-07 3:40PM EST2021-06-18180.85155.50159.150.00-14341.69%
TSLA210917P006000002020-01-08 11:08AM EST2021-09-17185.00161.50169.050.00-1242.22%
TSLA220121P006000002020-01-16 10:47AM EST2022-01-21178.00170.15175.900.00-130640.80%
TSLA220617P006000002020-01-14 11:56AM EST2022-06-17169.35177.60185.000.00--140.13%
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