TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C001000002020-06-02 2:10PM EDT100.00793.850.000.000.00-900.00%
TSLA200605C003500002020-06-02 1:27PM EDT350.00541.250.000.000.00-1900.00%
TSLA200605C004000002020-06-02 12:53PM EDT400.00489.250.000.000.00-1600.00%
TSLA200605C004500002020-06-02 11:37AM EDT450.00434.300.000.000.00-1000.00%
TSLA200605C004600002020-06-02 12:53PM EDT460.00429.250.000.000.00-100.00%
TSLA200605C004700002020-06-02 12:53PM EDT470.00419.000.000.000.00-200.00%
TSLA200605C004800002020-05-28 9:52AM EDT480.00335.920.000.000.00-100.00%
TSLA200605C004900002020-06-02 11:35AM EDT490.00394.050.000.000.00-300.00%
TSLA200605C005000002020-06-02 1:40PM EDT500.00394.250.000.000.00-700.00%
TSLA200605C005100002020-06-01 3:43PM EDT510.00387.600.000.000.00-1200.00%
TSLA200605C005200002020-06-02 1:40PM EDT520.00374.250.000.000.00-500.00%
TSLA200605C005300002020-06-02 1:27PM EDT530.00361.300.000.000.00-800.00%
TSLA200605C005400002020-06-02 1:27PM EDT540.00351.300.000.000.00-1000.00%
TSLA200605C005500002020-06-02 1:40PM EDT550.00344.250.000.000.00-2300.00%
TSLA200605C005600002020-06-02 10:58AM EDT560.00324.050.000.000.00-100.00%
TSLA200605C005700002020-06-02 3:08PM EDT570.00314.800.000.000.00-1200.00%
TSLA200605C005800002020-06-02 12:52PM EDT580.00309.750.000.000.00-400.00%
TSLA200605C005900002020-06-02 1:40PM EDT590.00304.300.000.000.00-900.00%
TSLA200605C006000002020-06-02 3:25PM EDT600.00282.450.000.000.00-2400.00%
TSLA200605C006100002020-06-02 1:40PM EDT610.00284.300.000.000.00-900.00%
TSLA200605C006200002020-06-02 1:10PM EDT620.00271.100.000.000.00-1100.00%
TSLA200605C006300002020-06-02 1:56PM EDT630.00266.100.000.000.00-2400.00%
TSLA200605C006350002020-06-02 11:35AM EDT635.00250.200.000.000.00-200.00%
TSLA200605C006400002020-06-02 12:53PM EDT640.00249.400.000.000.00-500.00%
TSLA200605C006450002020-06-02 12:52PM EDT645.00244.850.000.000.00-600.00%
TSLA200605C006500002020-06-02 2:12PM EDT650.00242.460.000.000.00-1200.00%
TSLA200605C006550002020-06-02 12:53PM EDT655.00234.150.000.000.00-600.00%
TSLA200605C006600002020-06-02 12:20PM EDT660.00230.100.000.000.00-1000.00%
TSLA200605C006650002020-06-02 12:32PM EDT665.00225.100.000.000.00-1500.00%
TSLA200605C006700002020-06-02 3:11PM EDT670.00215.780.000.000.00-2400.00%
TSLA200605C006750002020-06-02 1:36PM EDT675.00218.950.000.000.00-1800.00%
TSLA200605C006800002020-06-02 3:11PM EDT680.00207.510.000.000.00-2500.00%
TSLA200605C006850002020-06-02 3:11PM EDT685.00200.670.000.000.00-3100.00%
TSLA200605C006900002020-06-02 3:13PM EDT690.00195.760.000.000.00-3700.00%
TSLA200605C006950002020-06-02 1:27PM EDT695.00196.500.000.000.00-300.00%
TSLA200605C007000002020-06-02 3:13PM EDT700.00185.760.000.000.00-6700.00%
TSLA200605C007050002020-06-02 12:19PM EDT705.00183.750.000.000.00-1200.00%
TSLA200605C007100002020-06-02 3:14PM EDT710.00175.770.000.000.00-3000.00%
TSLA200605C007150002020-06-02 3:03PM EDT715.00171.600.000.000.00-2000.00%
TSLA200605C007200002020-06-02 3:14PM EDT720.00167.580.000.000.00-2900.00%
TSLA200605C007250002020-06-02 3:14PM EDT725.00162.320.000.000.00-3200.00%
TSLA200605C007300002020-06-02 2:49PM EDT730.00162.580.000.000.00-7500.00%
TSLA200605C007350002020-06-02 3:08PM EDT735.00150.500.000.000.00-1800.00%
TSLA200605C007400002020-06-02 2:51PM EDT740.00152.300.000.000.00-1500.00%
TSLA200605C007450002020-06-02 1:40PM EDT745.00149.500.000.000.00-800.00%
TSLA200605C007500002020-06-02 3:51PM EDT750.00137.000.000.000.00-13600.00%
TSLA200605C007550002020-06-02 1:40PM EDT755.00139.550.000.000.00-1800.00%
TSLA200605C007600002020-06-02 2:58PM EDT760.00125.150.000.000.00-3000.00%
TSLA200605C007650002020-06-02 2:52PM EDT765.00125.200.000.000.00-2200.00%
TSLA200605C007700002020-06-02 3:05PM EDT770.00114.800.000.000.00-4100.00%
TSLA200605C007750002020-06-02 1:45PM EDT775.00119.430.000.000.00-4600.00%
TSLA200605C007800002020-06-02 3:58PM EDT780.00102.500.000.000.00-4300.00%
TSLA200605C007850002020-06-02 2:46PM EDT785.00109.000.000.000.00-1,01500.00%
TSLA200605C007900002020-06-02 2:21PM EDT790.00105.850.000.000.00-1,09000.00%
TSLA200605C007950002020-06-02 12:31PM EDT795.0096.510.000.000.00-5100.00%
TSLA200605C008000002020-06-02 3:46PM EDT800.0084.250.000.000.00-32200.00%
TSLA200605C008050002020-06-02 3:57PM EDT805.0079.000.000.000.00-20900.00%
TSLA200605C008100002020-06-02 3:55PM EDT810.0075.830.000.000.00-32200.00%
TSLA200605C008150002020-06-02 3:58PM EDT815.0068.200.000.000.00-5600.00%
TSLA200605C008200002020-06-02 3:59PM EDT820.0062.200.000.000.00-39600.00%
TSLA200605C008250002020-06-02 3:58PM EDT825.0058.700.000.000.00-26500.00%
TSLA200605C008300002020-06-02 3:22PM EDT830.0059.000.000.000.00-30200.00%
TSLA200605C008350002020-06-02 3:55PM EDT835.0052.300.000.000.00-23200.00%
TSLA200605C008400002020-06-02 3:59PM EDT840.0044.620.000.000.00-59400.00%
TSLA200605C008450002020-06-02 3:41PM EDT845.0043.420.000.000.00-44600.00%
TSLA200605C008500002020-06-02 3:59PM EDT850.0035.240.000.000.00-2,75800.00%
TSLA200605C008550002020-06-02 3:27PM EDT855.0033.350.000.000.00-13600.00%
TSLA200605C008600002020-06-02 3:58PM EDT860.0029.430.000.000.00-3,25300.00%
TSLA200605C008650002020-06-02 3:59PM EDT865.0025.600.000.000.00-1,65100.00%
TSLA200605C008700002020-06-02 3:59PM EDT870.0022.700.000.000.00-1,98600.00%
TSLA200605C008750002020-06-02 3:59PM EDT875.0020.110.000.000.00-1,96700.00%
TSLA200605C008800002020-06-02 3:59PM EDT880.0017.360.000.000.00-6,85700.00%
TSLA200605C008850002020-06-02 3:59PM EDT885.0015.450.000.000.00-3,91600.78%
TSLA200605C008900002020-06-02 3:59PM EDT890.0013.460.000.000.00-10,06303.13%
TSLA200605C008950002020-06-02 3:59PM EDT895.0011.800.000.000.00-6,97603.13%
TSLA200605C009000002020-06-02 3:59PM EDT900.0010.250.000.000.00-31,57006.25%
TSLA200605C009100002020-06-02 3:59PM EDT910.008.000.000.000.00-10,30806.25%
TSLA200605C009200002020-06-02 3:59PM EDT920.006.550.000.000.00-16,098012.50%
TSLA200605C009300002020-06-02 3:59PM EDT930.005.200.000.000.00-10,514012.50%
TSLA200605C009400002020-06-02 3:59PM EDT940.004.200.000.000.00-8,488012.50%
TSLA200605C009500002020-06-02 3:59PM EDT950.003.450.000.000.00-32,728012.50%
TSLA200605C009600002020-06-02 3:59PM EDT960.002.850.000.000.00-11,236025.00%
TSLA200605C009700002020-06-02 3:59PM EDT970.002.300.000.000.00-3,164025.00%
TSLA200605C009800002020-06-02 3:59PM EDT980.001.890.000.000.00-4,177025.00%
TSLA200605C009900002020-06-02 3:59PM EDT990.001.490.000.000.00-2,935025.00%
TSLA200605C010000002020-06-02 3:59PM EDT1,000.001.340.000.000.00-37,250025.00%
TSLA200605C010100002020-06-02 3:59PM EDT1,010.001.230.000.000.00-3,389025.00%
TSLA200605C010200002020-06-02 3:59PM EDT1,020.001.000.000.000.00-1,264025.00%
TSLA200605C010300002020-06-02 3:59PM EDT1,030.000.900.000.000.00-888025.00%
TSLA200605C010400002020-06-02 3:59PM EDT1,040.000.750.000.000.00-1,153025.00%
TSLA200605C010500002020-06-02 3:59PM EDT1,050.000.630.000.000.00-3,292050.00%
TSLA200605C010600002020-06-02 3:59PM EDT1,060.000.550.000.000.00-1,005050.00%
TSLA200605C010700002020-06-02 3:59PM EDT1,070.000.490.000.000.00-669050.00%
TSLA200605C010800002020-06-02 3:59PM EDT1,080.000.450.000.000.00-729050.00%
TSLA200605C010900002020-06-02 3:59PM EDT1,090.000.420.000.000.00-350050.00%
TSLA200605C011000002020-06-02 3:59PM EDT1,100.000.310.000.000.00-5,248050.00%
TSLA200605C011200002020-06-02 3:59PM EDT1,120.000.210.000.000.00-911050.00%
TSLA200605C011400002020-06-02 3:58PM EDT1,140.000.190.000.000.00-1,027050.00%
TSLA200605C011600002020-06-02 3:58PM EDT1,160.000.200.000.000.00-226050.00%
TSLA200605C011800002020-06-02 3:59PM EDT1,180.000.160.000.000.00-166050.00%
TSLA200605C012000002020-06-02 3:59PM EDT1,200.000.150.000.000.00-3,271050.00%
TSLA200605C012200002020-06-02 3:30PM EDT1,220.000.160.000.000.00-144050.00%
TSLA200605C012400002020-06-02 3:59PM EDT1,240.000.110.000.000.00-142050.00%
TSLA200605C012600002020-06-02 3:47PM EDT1,260.000.100.000.000.00-195050.00%
TSLA200605C012800002020-06-02 3:47PM EDT1,280.000.070.000.000.00-278050.00%
TSLA200605C013000002020-06-02 3:56PM EDT1,300.000.060.000.000.00-318050.00%
TSLA200605C013200002020-06-02 3:41PM EDT1,320.000.050.000.000.00-137050.00%
TSLA200605C013400002020-06-02 3:52PM EDT1,340.000.060.000.000.00-183050.00%
TSLA200605C013600002020-06-02 3:50PM EDT1,360.000.050.000.000.00-49050.00%
TSLA200605C013800002020-06-02 2:58PM EDT1,380.000.050.000.000.00-50050.00%
TSLA200605C014000002020-06-02 3:32PM EDT1,400.000.030.000.000.00-83050.00%
TSLA200605C014200002020-06-02 3:01PM EDT1,420.000.020.000.000.00-56050.00%
TSLA200605C014400002020-06-02 2:16PM EDT1,440.000.060.000.000.00-56050.00%
TSLA200605C014600002020-06-02 3:46PM EDT1,460.000.030.000.000.00-164050.00%
TSLA200605C014800002020-06-02 2:04PM EDT1,480.000.050.000.000.00-203050.00%
TSLA200605C015000002020-06-02 3:55PM EDT1,500.000.020.000.000.00-2,731050.00%
Putsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P001000002020-06-01 10:03AM EDT100.000.010.000.000.00-3050.00%
TSLA200605P002000002020-06-02 9:33AM EDT200.000.010.010.000.00-1000450.00%
TSLA200605P002500002020-06-01 3:09PM EDT250.000.010.000.000.00-12050.00%
TSLA200605P003000002020-06-02 3:51PM EDT300.000.010.000.000.00-38050.00%
TSLA200605P003500002020-06-02 1:58PM EDT350.000.010.000.000.00-5050.00%
TSLA200605P004000002020-06-02 1:58PM EDT400.000.010.000.000.00-48050.00%
TSLA200605P004500002020-06-02 2:54PM EDT450.000.010.000.000.00-44050.00%
TSLA200605P004600002020-06-02 1:21PM EDT460.000.020.000.000.00-8050.00%
TSLA200605P004700002020-06-02 3:42PM EDT470.000.020.000.000.00-1050.00%
TSLA200605P004800002020-06-02 3:54PM EDT480.000.020.000.000.00-228050.00%
TSLA200605P004900002020-06-01 11:15AM EDT490.000.020.000.000.00-31050.00%
TSLA200605P005000002020-06-02 3:57PM EDT500.000.030.000.000.00-195050.00%
TSLA200605P005100002020-06-02 11:51AM EDT510.000.040.000.000.00-2050.00%
TSLA200605P005200002020-06-01 3:33PM EDT520.000.030.000.000.00-63050.00%
TSLA200605P005300002020-06-02 9:35AM EDT530.000.030.000.000.00-25050.00%
TSLA200605P005400002020-06-02 12:02PM EDT540.000.050.000.000.00-57050.00%
TSLA200605P005500002020-06-02 2:33PM EDT550.000.030.000.000.00-123050.00%
TSLA200605P005600002020-06-02 1:25PM EDT560.000.050.000.000.00-14050.00%
TSLA200605P005700002020-06-02 3:54PM EDT570.000.050.000.000.00-6050.00%
TSLA200605P005800002020-06-02 3:33PM EDT580.000.050.000.000.00-256050.00%
TSLA200605P005900002020-06-02 2:49PM EDT590.000.040.000.000.00-27050.00%
TSLA200605P006000002020-06-02 3:57PM EDT600.000.030.000.000.00-139050.00%
TSLA200605P006100002020-06-02 2:12PM EDT610.000.080.000.000.00-20050.00%
TSLA200605P006200002020-06-02 11:47AM EDT620.000.110.000.000.00-8050.00%
TSLA200605P006300002020-06-02 3:40PM EDT630.000.090.000.000.00-41050.00%
TSLA200605P006350002020-06-02 3:43PM EDT635.000.080.000.000.00-21050.00%
TSLA200605P006400002020-06-02 3:28PM EDT640.000.090.000.000.00-43050.00%
TSLA200605P006450002020-06-02 3:51PM EDT645.000.080.000.000.00-17050.00%
TSLA200605P006500002020-06-02 3:07PM EDT650.000.120.000.000.00-305050.00%
TSLA200605P006550002020-06-02 1:25PM EDT655.000.130.000.000.00-10050.00%
TSLA200605P006600002020-06-02 3:50PM EDT660.000.100.000.000.00-12050.00%
TSLA200605P006650002020-06-02 3:27PM EDT665.000.170.000.000.00-19050.00%
TSLA200605P006700002020-06-02 3:54PM EDT670.000.120.000.000.00-62050.00%
TSLA200605P006750002020-06-02 3:26PM EDT675.000.150.000.000.00-5050.00%
TSLA200605P006800002020-06-02 3:45PM EDT680.000.120.000.000.00-78050.00%
TSLA200605P006850002020-06-02 1:33PM EDT685.000.160.000.000.00-17050.00%
TSLA200605P006900002020-06-02 3:07PM EDT690.000.170.000.000.00-49050.00%
TSLA200605P006950002020-06-02 3:07PM EDT695.000.180.000.000.00-41050.00%
TSLA200605P007000002020-06-02 3:56PM EDT700.000.160.000.000.00-1,247050.00%
TSLA200605P007050002020-06-02 3:58PM EDT705.000.150.000.000.00-65050.00%
TSLA200605P007100002020-06-02 3:44PM EDT710.000.170.000.000.00-135050.00%
TSLA200605P007150002020-06-02 3:38PM EDT715.000.230.000.000.00-49050.00%
TSLA200605P007200002020-06-02 3:58PM EDT720.000.160.000.000.00-400050.00%
TSLA200605P007250002020-06-02 3:03PM EDT725.000.230.000.000.00-127050.00%
TSLA200605P007300002020-06-02 3:59PM EDT730.000.220.000.000.00-1,586050.00%
TSLA200605P007350002020-06-02 3:39PM EDT735.000.280.000.000.00-177050.00%
TSLA200605P007400002020-06-02 3:57PM EDT740.000.250.000.000.00-1,920050.00%
TSLA200605P007450002020-06-02 3:43PM EDT745.000.270.000.000.00-181050.00%
TSLA200605P007500002020-06-02 3:59PM EDT750.000.280.000.000.00-1,818025.00%
TSLA200605P007550002020-06-02 3:51PM EDT755.000.310.000.000.00-223025.00%
TSLA200605P007600002020-06-02 3:54PM EDT760.000.260.000.000.00-755025.00%
TSLA200605P007650002020-06-02 3:58PM EDT765.000.340.000.000.00-229025.00%
TSLA200605P007700002020-06-02 3:57PM EDT770.000.320.000.000.00-712025.00%
TSLA200605P007750002020-06-02 3:59PM EDT775.000.350.000.000.00-438025.00%
TSLA200605P007800002020-06-02 3:57PM EDT780.000.380.000.000.00-820025.00%
TSLA200605P007850002020-06-02 3:59PM EDT785.000.420.000.000.00-337025.00%
TSLA200605P007900002020-06-02 3:58PM EDT790.000.560.000.000.00-1,446025.00%
TSLA200605P007950002020-06-02 3:57PM EDT795.000.570.000.000.00-1,115025.00%
TSLA200605P008000002020-06-02 3:59PM EDT800.000.690.000.000.00-9,509025.00%
TSLA200605P008050002020-06-02 3:59PM EDT805.000.750.000.000.00-1,525025.00%
TSLA200605P008100002020-06-02 3:59PM EDT810.000.930.000.000.00-2,887025.00%
TSLA200605P008150002020-06-02 3:59PM EDT815.001.100.000.000.00-1,492012.50%
TSLA200605P008200002020-06-02 3:59PM EDT820.001.400.000.000.00-3,994012.50%
TSLA200605P008250002020-06-02 3:59PM EDT825.001.600.000.000.00-2,454012.50%
TSLA200605P008300002020-06-02 3:59PM EDT830.002.010.000.000.00-4,569012.50%
TSLA200605P008350002020-06-02 3:59PM EDT835.002.450.000.000.00-2,667012.50%
TSLA200605P008400002020-06-02 3:59PM EDT840.003.150.000.000.00-4,787012.50%
TSLA200605P008450002020-06-02 3:59PM EDT845.003.880.000.000.00-2,267012.50%
TSLA200605P008500002020-06-02 3:59PM EDT850.004.850.000.000.00-16,52806.25%
TSLA200605P008550002020-06-02 3:59PM EDT855.005.850.000.000.00-1,97406.25%
TSLA200605P008600002020-06-02 3:59PM EDT860.007.800.000.000.00-7,32906.25%
TSLA200605P008650002020-06-02 3:59PM EDT865.009.150.000.000.00-3,36906.25%
TSLA200605P008700002020-06-02 3:59PM EDT870.0011.060.000.000.00-5,90703.13%
TSLA200605P008750002020-06-02 3:59PM EDT875.0013.450.000.000.00-4,85801.56%
TSLA200605P008800002020-06-02 3:59PM EDT880.0015.910.000.000.00-7,87000.39%
TSLA200605P008850002020-06-02 3:59PM EDT885.0019.000.000.000.00-3,32000.00%
TSLA200605P008900002020-06-02 3:59PM EDT890.0021.800.000.000.00-5,43600.00%
TSLA200605P008950002020-06-02 3:59PM EDT895.0025.500.000.000.00-3,22600.00%
TSLA200605P009000002020-06-02 3:59PM EDT900.0029.000.000.000.00-3,55400.00%
TSLA200605P009100002020-06-02 3:59PM EDT910.0036.450.000.000.00-66800.00%
TSLA200605P009200002020-06-02 3:58PM EDT920.0044.000.000.000.00-69500.00%
TSLA200605P009300002020-06-02 3:59PM EDT930.0053.650.000.000.00-26300.00%
TSLA200605P009400002020-06-02 3:03PM EDT940.0058.700.000.000.00-24400.00%
TSLA200605P009500002020-06-02 3:59PM EDT950.0072.000.000.000.00-30900.00%
TSLA200605P009600002020-06-02 3:31PM EDT960.0080.900.000.000.00-4300.00%
TSLA200605P009700002020-06-02 3:44PM EDT970.0089.000.000.000.00-3300.00%
TSLA200605P009800002020-06-02 3:49PM EDT980.0098.950.000.000.00-1600.00%
TSLA200605P009900002020-06-02 2:34PM EDT990.00100.500.000.000.00-7600.00%
TSLA200605P010000002020-06-02 3:49PM EDT1,000.00118.250.000.000.00-1,07800.00%
TSLA200605P010100002020-06-02 3:57PM EDT1,010.00127.600.000.000.00-1800.00%
TSLA200605P010200002020-06-02 3:57PM EDT1,020.00137.400.000.000.00-500.00%
TSLA200605P010300002020-06-02 2:12PM EDT1,030.00140.100.000.000.00-100.00%
TSLA200605P010400002020-06-02 12:56PM EDT1,040.00150.900.000.000.00-100.00%
TSLA200605P010500002020-06-02 11:41AM EDT1,050.00164.900.000.000.00-100.00%
TSLA200605P010600002020-06-02 11:48AM EDT1,060.00174.100.000.000.00-200.00%
TSLA200605P010700002020-06-02 1:02PM EDT1,070.00181.950.000.000.00-400.00%
TSLA200605P010800002020-05-29 3:44PM EDT1,080.00253.150.000.000.00-1200.00%
TSLA200605P010900002020-06-01 10:58AM EDT1,090.00209.600.000.000.00-400.00%
TSLA200605P011000002020-06-02 9:41AM EDT1,100.00198.310.000.000.00-500.00%
TSLA200605P011200002020-06-02 11:04AM EDT1,120.00243.800.000.000.00-800.00%
TSLA200605P011600002020-06-02 11:30AM EDT1,160.00280.950.000.000.00-200.00%
TSLA200605P011800002020-06-02 11:07AM EDT1,180.00307.650.000.000.00-100.00%
TSLA200605P012000002020-06-02 10:59AM EDT1,200.00317.050.000.000.00-100.00%
TSLA200605P012200002020-06-02 11:50AM EDT1,220.00334.000.000.000.00-200.00%
TSLA200605P012400002020-06-02 11:50AM EDT1,240.00354.000.000.000.00-600.00%
TSLA200605P012800002020-06-02 3:08PM EDT1,280.00395.750.000.000.00-2300.00%
TSLA200605P013000002020-06-02 3:08PM EDT1,300.00415.700.000.000.00-1100.00%
TSLA200605P013200002020-06-02 11:03AM EDT1,320.00444.200.000.000.00-400.00%