TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:660.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C006600002020-01-22 3:59PM EST2020-01-240.400.300.45+0.12+42.86%1,95256181.01%
TSLA200131C006600002020-01-22 3:57PM EST2020-01-3113.7211.4515.00+6.97+103.26%930536110.21%
TSLA200207C006600002020-01-22 3:58PM EST2020-02-0717.1515.5018.95+14.14+469.77%21938294.71%
TSLA200214C006600002020-01-22 3:28PM EST2020-02-1416.2517.8520.60+11.05+212.50%6713383.81%
TSLA200221C006600002020-01-22 3:59PM EST2020-02-2121.5019.7521.90+16.24+308.75%14886876.58%
TSLA200228C006600002020-01-22 3:54PM EST2020-02-2823.1522.0524.20+17.55+313.39%373972.77%
TSLA200320C006600002020-01-22 3:20PM EST2020-03-2023.3926.2030.00+15.44+194.21%4213164.50%
TSLA200417C006600002020-01-22 3:56PM EST2020-04-1734.5032.7535.25+21.10+157.46%124558.88%
TSLA200515C006600002020-01-22 3:04PM EST2020-05-1539.2941.1043.95+19.99+103.58%1538058.26%
TSLA200619C006600002020-01-22 2:41PM EST2020-06-1945.6645.2549.30+23.30+104.20%1918854.39%
TSLA200717C006600002020-01-22 2:51PM EST2020-07-1748.9550.3553.85+23.14+89.66%32353.05%
TSLA200821C006600002020-01-22 2:42PM EST2020-08-2156.8457.2559.80+13.22+30.31%122452.27%
TSLA200918C006600002020-01-16 12:37PM EST2020-09-1831.4360.7063.550.00-242851.11%
TSLA201016C006600002020-01-22 2:49PM EST2020-10-1662.3664.1067.35+11.69+23.07%1650.24%
TSLA210115C006600002020-01-22 3:53PM EST2021-01-1577.1175.0078.60+16.21+26.62%5121,05349.16%
TSLA210319C006600002020-01-22 1:49PM EST2021-03-1991.0080.5084.25+25.00+37.88%56147.66%
TSLA210618C006600002020-01-22 9:33AM EST2021-06-1886.2589.3593.05+15.19+21.38%2346.50%
TSLA210917C006600002020-01-22 2:18PM EST2021-09-17103.9095.95102.70+25.15+31.94%2946.16%
TSLA220121C006600002020-01-22 10:34AM EST2022-01-21112.30105.85112.40+37.25+49.63%31045.01%
TSLA220617C006600002020-01-22 3:17PM EST2022-06-17117.00117.20125.70+29.55+33.79%98844.87%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P006600002020-01-22 3:57PM EST2020-01-2489.9588.5592.90-27.70-23.54%76477.73%
TSLA200131P006600002020-01-22 3:47PM EST2020-01-31103.60101.30105.45-16.00-13.38%118109.21%
TSLA200207P006600002020-01-22 2:10PM EST2020-02-0798.60105.15109.50-27.25-21.65%38693.87%
TSLA200221P006600002020-01-22 3:17PM EST2020-02-21115.15109.70112.05-45.50-28.32%13075.90%
TSLA200320P006600002020-01-22 2:27PM EST2020-03-20114.55115.25118.55-19.80-14.74%21162.52%
TSLA200417P006600002020-01-09 12:00PM EST2020-04-17111.60121.35124.80-74.90-40.16%10557.57%
TSLA200619P006600002020-01-14 2:42PM EST2020-06-19149.25132.80137.100.00--752.45%
TSLA200918P006600002020-01-16 1:23PM EST2020-09-18182.65145.90149.400.00-2249.40%
TSLA201016P006600002020-01-16 1:22PM EST2020-10-16185.55149.05152.550.00-2248.40%
TSLA210115P006600002020-01-13 2:57PM EST2021-01-15183.65157.50161.100.00-303945.66%
TSLA210319P006600002020-01-09 12:00PM EST2021-03-19213.45163.25167.900.00--744.91%
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