TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:650.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200228C006500002020-02-21 3:41PM EST2020-02-28249.38248.00255.50-0.92-0.37%37221111.87%
TSLA200306C006500002020-02-21 3:25PM EST2020-03-06247.87248.75258.10+0.87+0.35%3096.19%
TSLA200313C006500002020-02-14 1:06PM EST2020-03-13161.88251.75260.100.00-1091.01%
TSLA200320C006500002020-02-21 3:59PM EST2020-03-20258.97254.95262.65+18.92+7.88%12088.10%
TSLA200417C006500002020-02-21 12:15PM EST2020-04-17270.67269.20277.70+3.16+1.18%2085.84%
TSLA200515C006500002020-02-21 9:44AM EST2020-05-15283.46284.75294.15+7.41+2.68%3086.37%
TSLA200619C006500002020-02-21 9:47AM EST2020-06-19288.25294.35303.10-5.44-1.85%1079.79%
TSLA200717C006500002020-02-20 11:02AM EST2020-07-17284.62303.40310.600.00-6077.36%
TSLA200821C006500002020-02-20 1:46PM EST2020-08-21298.52311.40318.800.00-5074.30%
TSLA200918C006500002020-02-21 2:49PM EST2020-09-18318.00315.80323.20+11.39+3.71%2071.54%
TSLA201016C006500002020-02-19 1:57PM EST2020-10-16334.00320.15328.650.00-1069.66%
TSLA210115C006500002020-02-21 12:13PM EST2021-01-15330.50331.15343.50-11.80-3.45%2064.68%
TSLA210319C006500002020-02-18 10:01AM EST2021-03-19300.00338.15354.000.00-1062.57%
TSLA210618C006500002020-02-14 11:31AM EST2021-06-18268.00346.50363.000.00-1059.31%
TSLA210917C006500002020-02-13 11:46AM EST2021-09-17268.00356.95373.000.00-54057.57%
TSLA220121C006500002020-02-20 3:20PM EST2022-01-21364.00369.80383.00-0.70-0.19%1055.32%
TSLA220617C006500002020-02-21 2:24PM EST2022-06-17376.25381.40399.00+1.35+0.36%8053.78%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200228P006500002020-02-21 3:51PM EST2020-02-280.650.690.80+0.14+27.45%5930111.77%
TSLA200306P006500002020-02-21 3:58PM EST2020-03-062.212.003.00-0.09-3.91%38096.78%
TSLA200313P006500002020-02-21 3:31PM EST2020-03-135.304.805.90+0.65+13.98%41092.77%
TSLA200320P006500002020-02-21 3:56PM EST2020-03-208.127.008.35+0.63+8.41%230087.76%
TSLA200327P006500002020-02-21 3:36PM EST2020-03-2711.0710.2011.85+0.82+8.00%37086.58%
TSLA200417P006500002020-02-21 3:55PM EST2020-04-1721.0519.5021.50+1.05+5.25%171083.17%
TSLA200515P006500002020-02-21 3:47PM EST2020-05-1536.3034.1038.00+2.66+7.91%43084.09%
TSLA200619P006500002020-02-21 3:59PM EST2020-06-1946.5044.7048.40+3.00+6.90%27078.91%
TSLA200717P006500002020-02-21 2:59PM EST2020-07-1752.0050.0055.90+3.12+6.38%523375.35%
TSLA200821P006500002020-02-21 2:39PM EST2020-08-2160.5159.5064.20+2.66+4.60%9073.00%
TSLA200918P006500002020-02-21 3:43PM EST2020-09-1864.2063.3568.60+10.20+18.89%8070.20%
TSLA201016P006500002020-02-21 2:56PM EST2020-10-1667.2267.0073.00+2.67+4.14%34867.98%
TSLA210115P006500002020-02-21 3:42PM EST2021-01-1580.2776.8583.45+2.88+3.72%374,73262.12%
TSLA210319P006500002020-02-19 11:44AM EST2021-03-1979.4086.8592.950.00-22160.64%
TSLA210618P006500002020-02-19 12:58PM EST2021-06-1899.0094.20101.000.00-10057.26%
TSLA210917P006500002020-02-21 12:27PM EST2021-09-17105.15103.25110.45-28.85-21.53%61655.40%
TSLA220121P006500002020-02-20 2:18PM EST2022-01-21114.00108.90122.100.00-192552.59%
TSLA220617P006500002020-02-20 3:20PM EST2022-06-17128.20119.50135.00+4.20+3.39%11,34350.79%
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