TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:620.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C006200002020-01-21 3:59PM EST2020-01-240.900.000.000.00-103025.00%
TSLA200131C006200002020-01-21 3:59PM EST2020-01-3112.350.000.000.00-449012.50%
TSLA200207C006200002020-01-21 3:48PM EST2020-02-0715.550.000.00+9.76+168.57%36012.50%
TSLA200214C006200002020-01-21 3:52PM EST2020-02-1417.750.000.00+9.36+111.56%9012.50%
TSLA200221C006200002020-01-21 3:58PM EST2020-02-2119.500.000.00+10.76+123.11%14106.25%
TSLA200228C006200002020-01-21 11:23AM EST2020-02-2819.510.000.00+10.11+107.55%306.25%
TSLA200320C006200002020-01-21 3:56PM EST2020-03-2025.900.000.00+12.79+97.56%2006.25%
TSLA200417C006200002020-01-21 11:50AM EST2020-04-1731.400.000.00+13.10+71.58%106.25%
TSLA200515C006200002020-01-21 3:01PM EST2020-05-1540.340.000.00+14.32+55.03%75506.25%
TSLA200619C006200002020-01-21 3:58PM EST2020-06-1946.200.000.00+16.45+55.29%5603.13%
TSLA200717C006200002020-01-21 2:49PM EST2020-07-1747.750.000.000.00-103.13%
TSLA200821C006200002020-01-21 1:46PM EST2020-08-2154.900.000.000.00-203.13%
TSLA200918C006200002020-01-21 12:34PM EST2020-09-1858.000.000.000.00-1203.13%
TSLA201016C006200002020-01-15 3:17PM EST2020-10-1655.000.000.000.00-103.13%
TSLA210115C006200002020-01-21 3:52PM EST2021-01-1573.700.000.000.00-103.13%
TSLA210319C006200002020-01-21 1:46PM EST2021-03-1977.530.000.000.00-103.13%
TSLA210618C006200002020-01-21 11:25AM EST2021-06-1889.500.000.000.00-201.56%
TSLA210917C006200002020-01-10 3:19PM EST2021-09-1763.070.000.000.00-2601.56%
TSLA220121C006200002020-01-21 3:37PM EST2022-01-21106.380.000.000.00-24001.56%
TSLA220617C006200002020-01-17 1:44PM EST2022-06-1797.250.000.000.00-101.56%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P006200002020-01-21 2:59PM EST2020-01-2475.000.000.000.00--00.00%
TSLA200131P006200002020-01-21 2:25PM EST2020-01-3188.400.000.000.00-100.00%
TSLA200207P006200002020-01-21 3:58PM EST2020-02-0787.050.000.000.00-500.00%
TSLA200221P006200002020-01-21 3:18PM EST2020-02-2193.750.000.000.00-200.00%
TSLA200320P006200002020-01-21 2:51PM EST2020-03-2099.600.000.000.00-100.00%
TSLA200417P006200002020-01-16 3:42PM EST2020-04-17127.200.000.000.00-100.00%
TSLA200515P006200002020-01-14 11:19AM EST2020-05-15118.650.000.000.00-200.00%
TSLA200619P006200002020-01-21 3:48PM EST2020-06-19114.730.000.000.00-100.00%
TSLA200821P006200002020-01-14 10:02AM EST2020-08-21134.550.000.000.00-100.00%
TSLA200918P006200002020-01-21 9:30AM EST2020-09-18135.900.000.000.00-500.00%
TSLA201016P006200002020-01-14 10:04AM EST2020-10-16139.650.000.000.00--00.00%
TSLA210115P006200002020-01-21 3:51PM EST2021-01-15139.600.000.000.00-100.00%
TSLA210618P006200002019-11-04 11:18AM EST2021-06-18303.28289.25293.750.00-1396.97%
TSLA220121P006200002019-11-06 3:34PM EST2022-01-21301.59292.00301.650.00-1183.25%
TSLA220617P006200002020-01-14 1:06PM EST2022-06-17176.990.000.000.00--00.00%
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