TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:640.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C006400002020-01-22 3:59PM EST2020-01-240.690.540.73+0.19+38.00%6,4631,038122.56%
TSLA200131C006400002020-01-23 1:16PM EST2020-01-3112.5012.4012.65-4.15-24.92%359631103.41%
TSLA200207C006400002020-01-23 1:15PM EST2020-02-0715.4515.3015.50-1.33-7.93%1915083.03%
TSLA200214C006400002020-01-23 12:38PM EST2020-02-1419.3017.1017.85-4.72-19.65%787772.89%
TSLA200221C006400002020-01-22 3:55PM EST2020-02-2126.1022.3525.750.00-10230274.94%
TSLA200228C006400002020-01-22 3:58PM EST2020-02-2827.9523.9027.150.00-1411969.50%
TSLA200320C006400002020-01-22 3:44PM EST2020-03-2031.1828.2032.100.00-5031960.73%
TSLA200417C006400002020-01-23 1:15PM EST2020-04-1733.7033.1033.85-6.42-16.00%3214352.92%
TSLA200515C006400002020-01-22 3:33PM EST2020-05-1546.1543.1547.050.00-5634755.36%
TSLA200619C006400002020-01-23 12:12PM EST2020-06-1951.0046.9548.400.00-857450.18%
TSLA200717C006400002020-01-22 1:49PM EST2020-07-1765.0053.0056.200.00-121250.45%
TSLA200821C006400002020-01-13 2:15PM EST2020-08-2138.6060.6064.300.00--150.63%
TSLA200918C006400002020-01-22 1:26PM EST2020-09-1876.7963.7067.300.00-788650.20%
TSLA201016C006400002020-01-22 12:24PM EST2020-10-1681.4070.3572.80+25.40+45.36%4150.32%
TSLA210115C006400002020-01-22 3:41PM EST2021-01-1579.5278.2581.850.00-281,41047.46%
TSLA210319C006400002020-01-22 1:09PM EST2021-03-1999.4584.0588.100.00-614446.31%
TSLA210618C006400002020-01-22 10:49AM EST2021-06-18101.4793.0099.350.00-917546.16%
TSLA210917C006400002020-01-22 10:21AM EST2021-09-17107.0098.50107.750.00-518245.41%
TSLA220121C006400002020-01-22 12:20PM EST2022-01-21123.65109.90115.450.00-1671,91443.70%
TSLA220617C006400002020-01-22 12:59PM EST2022-06-17140.00123.50132.50+53.22+61.33%2031044.74%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P006400002020-01-22 3:36PM EST2020-01-2474.5068.9073.25-22.75-23.39%6116180.05%
TSLA200131P006400002020-01-22 3:45PM EST2020-01-3188.6089.3091.700.00-140138.31%
TSLA200207P006400002020-01-23 11:18AM EST2020-02-0787.3592.6093.05-2.65-2.94%100106.51%
TSLA200214P006400002020-01-22 3:35PM EST2020-02-1492.6094.5595.20-1.50-1.59%--91.91%
TSLA200221P006400002020-01-22 12:32PM EST2020-02-2181.3093.5096.40-55.60-40.61%8080.18%
TSLA200228P006400002020-01-22 12:24PM EST2020-02-2884.2096.1099.200.00---75.99%
TSLA200320P006400002020-01-22 2:29PM EST2020-03-2099.65101.65104.850.00-162666.93%
TSLA200417P006400002020-01-22 1:08PM EST2020-04-1797.80109.45113.100.00-2762.34%
TSLA200515P006400002020-01-22 3:31PM EST2020-05-15116.05114.35117.70-18.05-13.46%72457.89%
TSLA200619P006400002020-01-22 3:25PM EST2020-06-19122.53118.55122.10-11.57-8.63%1453.59%
TSLA200717P006400002020-01-22 12:36PM EST2020-07-17113.50126.45130.550.00---54.34%
TSLA200918P006400002020-01-22 12:41PM EST2020-09-18123.65134.45137.850.00-141950.80%
TSLA201016P006400002020-01-22 2:21PM EST2020-10-16132.80138.25141.500.00---50.81%
TSLA210115P006400002020-01-17 12:17PM EST2021-01-15174.70147.50150.200.00-102447.73%
TSLA210618P006400002019-12-12 3:20PM EST2021-06-18290.00201.75209.150.00-1060.50%
TSLA220121P006400002019-12-19 1:36PM EST2022-01-21262.65196.55203.150.00-1949.99%
TSLA220617P006400002020-01-22 11:26AM EST2022-06-17176.40179.55188.60-31.39-15.11%201141.43%
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