TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C001000002020-07-13 11:49AM EDT2020-07-171,629.601,385.901,402.45+352.90+27.64%631,233.11%
TSLA200724C001000002020-07-10 2:51PM EDT2020-07-241,392.751,385.001,404.000.00-28834.81%
TSLA200821C001000002020-06-29 11:22AM EDT2020-08-21889.451,385.951,403.450.00-11450.00%
TSLA200918C001000002020-06-22 6:40PM EDT2020-09-18584.401,507.051,503.250.00-130.00%
TSLA201016C001000002020-06-22 6:41PM EDT2020-10-16655.901,516.201,529.200.00--10.00%
TSLA201120C001000002020-06-15 12:05AM EDT2020-11-20840.031,385.501,403.900.00-22251.93%
TSLA210115C001000002020-06-30 11:20AM EDT2021-01-15957.841,385.501,404.700.00-3635215.52%
TSLA210319C001000002020-06-22 6:45PM EDT2021-03-19433.001,489.201,502.950.00-43722.85%
TSLA210618C001000002020-07-06 3:21PM EDT2021-06-181,245.001,386.501,405.500.00-121162.87%
TSLA220121C001000002020-07-08 1:57PM EDT2022-01-211,274.001,388.001,407.500.00-25586.57%
TSLA220617C001000002020-06-30 10:59AM EDT2022-06-17953.001,390.001,409.000.00-2791.03%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P001000002020-07-09 3:31PM EDT2020-07-170.010.000.010.00-252,567612.50%
TSLA200724P001000002020-07-13 3:58PM EDT2020-07-240.040.030.06+0.02+100.00%504491457.81%
TSLA200731P001000002020-07-13 3:52PM EDT2020-07-310.130.120.14+0.07+116.67%836648397.66%
TSLA200821P001000002020-07-13 3:51PM EDT2020-08-210.170.140.16+0.04+30.77%2872,781277.34%
TSLA200918P001000002020-07-13 3:43PM EDT2020-09-180.600.361.10+0.12+25.00%641,673250.29%
TSLA201016P001000002020-07-13 3:05PM EDT2020-10-160.730.710.77-0.07-8.75%34718210.94%
TSLA201120P001000002020-07-13 3:54PM EDT2020-11-200.940.900.98-0.06-6.00%136266185.84%
TSLA201218P001000002020-07-13 3:14PM EDT2020-12-181.240.891.35+0.03+2.48%242379172.41%
TSLA210115P001000002020-07-13 3:39PM EDT2021-01-151.301.251.47-0.09-6.47%42620,873163.01%
TSLA210319P001000002020-07-13 1:58PM EDT2021-03-191.841.751.84-0.54-22.69%2461,278146.41%
TSLA210618P001000002020-07-13 3:17PM EDT2021-06-183.002.002.30-1.00-25.00%181,299128.61%
TSLA210917P001000002020-07-13 10:23AM EDT2021-09-174.753.0011.00+1.40+41.79%5223139.38%
TSLA220121P001000002020-07-13 3:27PM EDT2022-01-215.754.505.90+0.25+4.55%905,714115.97%
TSLA220318P001000002020-07-10 1:47PM EDT2022-03-187.005.907.00+1.00+16.67%25115.08%
TSLA220617P001000002020-07-13 2:56PM EDT2022-06-177.506.957.80-0.10-1.32%34908110.24%