TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:670.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C006700002020-01-22 3:58PM EST2020-01-240.280.140.46+0.04+16.67%3,600255143.55%
TSLA200131C006700002020-01-22 3:59PM EST2020-01-3111.779.3511.100.00-444114115.72%
TSLA200207C006700002020-01-22 3:59PM EST2020-02-0715.4613.9017.65+12.66+452.14%20671100.40%
TSLA200214C006700002020-01-22 3:39PM EST2020-02-1415.9516.2519.55+10.85+212.75%4615187.59%
TSLA200221C006700002020-01-22 3:57PM EST2020-02-2120.0016.5519.650.00-22198076.67%
TSLA200228C006700002020-01-22 1:13PM EST2020-02-2826.7017.8021.400.00-838671.33%
TSLA200320C006700002020-01-22 3:03PM EST2020-03-2023.0422.0025.100.00-4116661.80%
TSLA200417C006700002020-01-22 2:42PM EST2020-04-1729.8830.6533.50+17.08+133.44%710559.23%
TSLA200515C006700002020-01-22 2:42PM EST2020-05-1538.7038.8541.25+20.85+116.81%5385558.08%
TSLA200619C006700002020-01-22 1:06PM EST2020-06-1951.8040.4044.450.00-719952.47%
TSLA200717C006700002020-01-22 1:59PM EST2020-07-1751.7044.6047.900.00-55650.63%
TSLA200821C006700002020-01-21 12:43PM EST2020-08-2141.2054.6056.950.00--1751.88%
TSLA200918C006700002020-01-22 11:31AM EST2020-09-1867.8754.9558.450.00-14850.22%
TSLA201016C006700002020-01-22 11:24AM EST2020-10-1668.4056.6058.850.00-1347.73%
TSLA210115C006700002020-01-22 3:31PM EST2021-01-1570.5071.1574.80+11.70+19.90%3844148.34%
TSLA210319C006700002020-01-22 11:05AM EST2021-03-1982.3777.4581.40+56.12+213.79%1247.27%
TSLA210618C006700002020-01-22 10:53AM EST2021-06-1891.5283.4089.950.00-24546.03%
TSLA210917C006700002020-01-21 10:14AM EST2021-09-1780.9090.2596.300.00-2544.58%
TSLA220121C006700002020-01-22 10:34AM EST2022-01-21108.70103.45108.200.00-41544.23%
TSLA220617C006700002020-01-21 3:24PM EST2022-06-17102.50111.25118.700.00-1612743.33%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P006700002020-01-23 12:32PM EST2020-01-24103.10107.30108.00-19.10-15.63%-5322.83%
TSLA200131P006700002020-01-23 11:42AM EST2020-01-31108.35115.30116.05-3.15-2.83%130145.17%
TSLA200207P006700002020-01-22 3:40PM EST2020-02-07118.30117.60120.650.00---114.91%
TSLA200214P006700002020-01-22 12:06PM EST2020-02-14103.70117.30120.900.00---94.83%
TSLA200221P006700002020-01-22 3:17PM EST2020-02-21123.60121.40124.600.00-28089.57%
TSLA200320P006700002020-01-22 3:50PM EST2020-03-20124.45123.15126.40-15.20-10.88%10266.11%
TSLA200417P006700002020-01-13 1:30PM EST2020-04-17164.35129.70133.600.00-1160.99%
TSLA200515P006700002020-01-21 2:36PM EST2020-05-15151.71139.40143.150.00---60.93%
TSLA200619P006700002020-01-15 2:52PM EST2020-06-19166.25140.25144.650.00-4554.09%
TSLA200821P006700002020-01-16 3:46PM EST2020-08-21183.10153.90155.100.00-2252.45%
TSLA200918P006700002020-01-10 11:46AM EST2020-09-18209.35153.15155.500.00-1149.84%
TSLA201016P006700002020-01-17 2:24PM EST2020-10-16190.33159.10160.350.00-23049.67%
TSLA210115P006700002020-01-22 2:02PM EST2021-01-15162.00167.15170.750.00-31047.54%
TSLA210319P006700002020-01-22 12:09PM EST2021-03-19162.15170.05174.45-59.45-26.83%20745.36%
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