TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:690.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C006900002020-01-23 3:50PM EST2020-01-240.040.000.020.00-779658125.00%
TSLA200131C006900002020-01-24 9:39AM EST2020-01-315.805.506.00-0.65-10.08%4198114.17%
TSLA200207C006900002020-01-24 9:30AM EST2020-02-078.558.008.30-0.50-5.52%19392.63%
TSLA200214C006900002020-01-24 9:50AM EST2020-02-1410.009.5510.30-0.70-6.54%33181.59%
TSLA200221C006900002020-01-24 9:40AM EST2020-02-2110.9010.9011.45-1.00-8.40%127574.03%
TSLA200228C006900002020-01-23 3:41PM EST2020-02-2813.1712.7013.45-1.13-7.90%112970.30%
TSLA200320C006900002020-01-24 9:44AM EST2020-03-2016.6017.1017.65-2.53-13.23%315462.35%
TSLA200417C006900002020-01-23 12:14PM EST2020-04-1724.3523.3523.900.00-92158.18%
TSLA200515C006900002020-01-23 2:45PM EST2020-05-1532.9531.8533.150.00-66458.62%
TSLA200619C006900002020-01-24 9:30AM EST2020-06-1937.0036.8537.85-1.50-3.90%52,70554.96%
TSLA200717C006900002020-01-23 2:53PM EST2020-07-1744.0040.9541.950.00-162853.24%
TSLA200821C006900002020-01-22 3:56PM EST2020-08-2150.3047.5049.200.00-226052.90%
TSLA200918C006900002020-01-14 10:22AM EST2020-09-1838.8950.2551.450.00-161251.15%
TSLA201016C006900002020-01-22 11:35AM EST2020-10-1665.3054.1555.150.00-101050.45%
TSLA210115C006900002020-01-23 2:41PM EST2021-01-1566.4864.5067.20+1.93+2.99%27,11549.35%
TSLA210319C006900002020-01-08 3:15PM EST2021-03-1938.7570.7572.950.00-132947.92%
TSLA210618C006900002020-01-22 11:48AM EST2021-06-1892.6579.1583.200.00-1147.34%
TSLA210917C006900002020-01-16 10:57AM EST2021-09-1757.5086.3592.200.00-5546.75%
TSLA220121C006900002020-01-23 12:37PM EST2022-01-2198.2097.85101.150.00-31345.34%
TSLA220617C006900002020-01-10 2:01PM EST2022-06-1764.96108.50114.750.00-101045.27%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P006900002020-01-23 3:26PM EST2020-01-24119.25119.00122.400.00-210.00%
TSLA200131P006900002020-01-23 2:28PM EST2020-01-31130.10125.65126.850.00-1400.00%
TSLA200207P006900002020-01-22 7:16PM EST2020-02-07125.05128.15129.250.00---55.01%
TSLA200214P006900002020-01-22 3:35PM EST2020-02-14130.40130.00132.750.00-1060.64%
TSLA200221P006900002020-01-24 9:43AM EST2020-02-21133.50130.80132.15+3.15+2.42%1053.19%
TSLA200320P006900002020-01-23 1:55PM EST2020-03-20137.55137.15138.800.00-3451.14%
TSLA200619P006900002020-01-22 1:04PM EST2020-06-19146.52154.65157.250.00-4348.84%
TSLA200821P006900002020-01-13 12:03PM EST2020-08-21184.55163.95165.350.00--846.18%
TSLA200918P006900002020-01-10 1:14PM EST2020-09-18226.35166.65168.850.00-2345.47%
TSLA201016P006900002020-01-22 2:22PM EST2020-10-16167.65170.50172.000.00-11844.78%
TSLA210115P006900002020-01-22 11:43AM EST2021-01-15179.20178.30180.300.00-315642.59%
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