TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:680.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C006800002020-01-29 1:16PM EST2020-01-312.582.682.74-0.33-11.34%7040128.35%
TSLA200207C006800002020-01-29 1:07PM EST2020-02-076.856.907.10+0.20+3.01%447091.96%
TSLA200214C006800002020-01-29 1:14PM EST2020-02-149.959.7010.10+0.60+6.42%40079.44%
TSLA200221C006800002020-01-29 1:10PM EST2020-02-2111.8511.6011.85+0.95+8.72%73071.21%
TSLA200228C006800002020-01-29 12:23PM EST2020-02-2814.0213.4014.10+1.77+14.45%70066.69%
TSLA200306C006800002020-01-29 1:04PM EST2020-03-0616.0015.4016.25+2.65+19.85%4063.82%
TSLA200320C006800002020-01-29 1:04PM EST2020-03-2019.5519.6019.85+1.55+8.61%137060.07%
TSLA200417C006800002020-01-29 12:46PM EST2020-04-1726.9026.4527.00+3.70+15.95%41055.94%
TSLA200515C006800002020-01-29 1:16PM EST2020-05-1536.5036.1036.85+2.75+8.15%34056.66%
TSLA200619C006800002020-01-29 11:56AM EST2020-06-1940.6842.2042.75+2.38+6.21%5053.65%
TSLA200717C006800002020-01-29 12:20PM EST2020-07-1747.0046.6047.40+11.90+33.90%2052.05%
TSLA200821C006800002020-01-28 3:05PM EST2020-08-2150.2553.7554.900.00-9051.78%
TSLA200918C006800002020-01-23 10:52AM EST2020-09-1856.0056.5557.550.00-2050.10%
TSLA201016C006800002020-01-29 12:09PM EST2020-10-1659.8059.7061.50+10.90+22.29%1049.66%
TSLA210115C006800002020-01-29 12:46PM EST2021-01-1571.9969.4572.00+3.49+5.09%5047.46%
TSLA210319C006800002020-01-28 3:55PM EST2021-03-1975.2077.4580.650.00-2047.24%
TSLA210618C006800002020-01-08 10:14AM EST2021-06-1840.7085.6589.350.00--046.00%
TSLA210917C006800002020-01-14 3:25PM EST2021-09-1776.5892.3099.000.00-1045.62%
TSLA220121C006800002020-01-29 1:16PM EST2022-01-21105.60105.50106.60+13.83+15.07%21043.80%
TSLA220617C006800002020-01-28 11:04AM EST2022-06-17112.00114.25122.500.00-3044.41%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P006800002020-01-29 1:15PM EST2020-01-31106.69105.80107.85-8.91-7.71%10151.72%
TSLA200207P006800002020-01-29 11:53AM EST2020-02-07113.95110.05110.65-8.05-6.60%2098.43%
TSLA200214P006800002020-01-23 3:31PM EST2020-02-14125.55112.50113.750.00--083.56%
TSLA200221P006800002020-01-29 12:06PM EST2020-02-21116.50114.70115.05-8.05-6.46%6074.35%
TSLA200320P006800002020-01-28 2:37PM EST2020-03-20130.00122.05122.600.00-6061.20%
TSLA200417P006800002020-01-24 1:05PM EST2020-04-17140.10126.90128.700.00-1055.22%
TSLA200515P006800002020-01-22 12:29PM EST2020-05-15130.95137.10138.450.00-1056.27%
TSLA200619P006800002020-01-24 9:43AM EST2020-06-19149.00142.25143.250.00-2052.57%
TSLA200717P006800002020-01-22 2:59PM EST2020-07-17151.30145.95147.100.00---50.58%
TSLA200821P006800002020-01-27 2:22PM EST2020-08-21162.45152.70153.900.00-7050.14%
TSLA201016P006800002020-01-22 2:20PM EST2020-10-16159.20158.10159.700.00-2047.82%
TSLA210115P006800002020-01-22 11:31AM EST2021-01-15162.00167.45168.450.00-4045.12%
TSLA210319P006800002020-01-09 12:00PM EST2021-03-19229.65173.30175.850.00--044.59%
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