TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:630.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C006300002020-01-17 3:55PM EST2020-01-240.360.260.40-0.23-38.98%25585894.24%
TSLA200131C006300002020-01-17 3:57PM EST2020-01-312.462.322.52-1.03-29.51%7018781.49%
TSLA200207C006300002020-01-17 12:50PM EST2020-02-075.513.505.50-1.39-20.14%5419074.37%
TSLA200214C006300002020-01-17 3:33PM EST2020-02-145.854.958.10-1.55-20.95%183770.22%
TSLA200221C006300002020-01-17 3:35PM EST2020-02-217.407.307.65-2.40-24.49%6140364.73%
TSLA200228C006300002020-01-17 1:46PM EST2020-02-289.128.059.25-1.88-17.09%21261.47%
TSLA200320C006300002020-01-17 3:23PM EST2020-03-2011.7111.4011.95-1.88-13.83%717254.99%
TSLA200417C006300002020-01-17 3:20PM EST2020-04-1716.7015.7018.05+1.27+8.23%533152.34%
TSLA200515C006300002020-01-16 11:28AM EST2020-05-1524.4022.6025.80+0.93+3.96%25017153.30%
TSLA200619C006300002020-01-17 3:42PM EST2020-06-1928.0526.5529.95-1.60-5.40%701,57950.26%
TSLA200717C006300002020-01-16 2:46PM EST2020-07-1731.4031.2532.55-1.10-3.38%1649.51%
TSLA200821C006300002020-01-16 2:53PM EST2020-08-2139.0035.9038.60-0.20-0.51%1649.48%
TSLA200918C006300002020-01-17 2:59PM EST2020-09-1840.9538.7042.05+2.50+6.50%1848.74%
TSLA201016C006300002020-01-15 3:39PM EST2020-10-1650.5041.7044.400.00-1247.55%
TSLA210115C006300002020-01-17 11:16AM EST2021-01-1552.5050.4554.55+3.15+6.38%2226246.32%
TSLA210319C006300002020-01-15 3:28PM EST2021-03-1955.5058.3559.650.00-119245.11%
TSLA210618C006300002020-01-15 10:26AM EST2021-06-1865.8564.6568.70-12.49-15.94%13344.72%
TSLA210917C006300002020-01-03 3:46PM EST2021-09-1746.4071.5579.000.00-203245.17%
TSLA220121C006300002020-01-16 11:47AM EST2022-01-2181.7581.5088.150.00-1369344.27%
TSLA220617C006300002020-01-15 3:55PM EST2022-06-1799.0091.00100.00-1.00-1.00%9336044.15%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P006300002020-01-17 2:01PM EST2020-01-24120.30118.15122.20-10.90-8.31%32105.27%
TSLA200131P006300002020-01-15 9:59AM EST2020-01-31108.50119.95124.150.00-3582.50%
TSLA200207P006300002020-01-15 2:36PM EST2020-02-07111.65122.70126.600.00-1177.22%
TSLA200221P006300002020-01-17 1:12PM EST2020-02-21132.25125.50127.45+1.67+1.28%101263.36%
TSLA200320P006300002020-01-16 10:32AM EST2020-03-20141.78128.95132.350.00-17754.10%
TSLA200417P006300002020-01-14 12:48PM EST2020-04-17117.70133.65137.050.00--451.04%
TSLA200515P006300002020-01-15 3:53PM EST2020-05-15138.96139.90143.800.00-1651.43%
TSLA200619P006300002020-01-13 3:02PM EST2020-06-19139.90143.10147.100.00-4549.72%
TSLA200717P006300002020-01-17 10:47PM EST2020-07-17147.95--+147.95---0.00%
TSLA210115P006300002020-01-17 12:06PM EST2021-01-15166.50164.50168.25-19.40-10.44%22243.40%
TSLA220121P006300002020-01-15 1:56PM EST2022-01-21183.00190.55196.350.00-81340.39%
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