TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1000.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C010000002020-07-02 3:57PM EDT2020-07-10211.19209.65211.05+82.74+64.41%33068971.41%
TSLA200717C010000002020-07-02 3:59PM EDT2020-07-17211.65205.15212.85+76.63+56.75%1,1172,74762.74%
TSLA200724C010000002020-07-02 3:58PM EDT2020-07-24226.52221.95229.45+74.37+48.88%2457376.77%
TSLA200731C010000002020-07-02 3:20PM EDT2020-07-31238.08234.10236.40+71.28+42.73%2438678.78%
TSLA200807C010000002020-07-02 2:42PM EDT2020-08-07245.00232.00242.10+74.75+43.91%41672.58%
TSLA200821C010000002020-07-02 3:59PM EDT2020-08-21252.98252.20254.55+64.89+34.50%2412,46675.04%
TSLA200918C010000002020-07-02 3:40PM EDT2020-09-18275.00272.60275.80+69.00+33.50%651,31672.67%
TSLA201016C010000002020-07-02 3:13PM EDT2020-10-16293.45288.65295.15+68.98+30.73%4356671.09%
TSLA201120C010000002020-07-02 3:58PM EDT2020-11-20315.00313.80318.55+69.95+28.55%1634071.74%
TSLA201218C010000002020-07-02 3:46PM EDT2020-12-18330.66326.35330.95+65.17+24.55%2740270.20%
TSLA210115C010000002020-07-02 3:58PM EDT2021-01-15343.23341.60343.95+68.28+24.83%7934,35069.88%
TSLA210319C010000002020-07-02 2:58PM EDT2021-03-19374.07366.95374.20+70.52+23.23%141,30669.11%
TSLA210618C010000002020-07-02 3:38PM EDT2021-06-18401.00394.65406.00+71.00+21.52%161,07467.08%
TSLA210917C010000002020-07-02 1:53PM EDT2021-09-17421.74422.90432.90+67.08+18.91%1321366.08%
TSLA220121C010000002020-07-02 2:40PM EDT2022-01-21459.54454.20465.80+68.54+17.53%281,41464.80%
TSLA220318C010000002020-07-02 1:57PM EDT2022-03-18466.00460.00478.45+63.00+15.63%261363.62%
TSLA220617C010000002020-07-02 3:59PM EDT2022-06-17492.35482.45498.55+69.55+16.45%512,46963.32%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P010000002020-07-02 3:59PM EDT2020-07-103.083.203.05-5.74-65.08%4,8381,41680.57%
TSLA200717P010000002020-07-02 3:59PM EDT2020-07-176.076.756.55-11.03-64.50%2,8442,65970.22%
TSLA200724P010000002020-07-02 3:58PM EDT2020-07-2417.7018.2018.70-17.25-49.36%21022378.93%
TSLA200731P010000002020-07-02 3:54PM EDT2020-07-3126.8526.7028.45-20.15-42.87%18616779.94%
TSLA200821P010000002020-07-02 3:59PM EDT2020-08-2144.2045.9047.30-23.10-34.32%4682,18276.53%
TSLA200918P010000002020-07-02 3:40PM EDT2020-09-1865.0065.1567.60-21.11-24.52%17326373.18%
TSLA201016P010000002020-07-02 3:58PM EDT2020-10-1681.4082.1085.75-22.00-21.28%6519071.44%
TSLA201120P010000002020-07-02 3:22PM EDT2020-11-20107.97107.05109.70-22.03-16.95%4215972.11%
TSLA201218P010000002020-07-02 3:54PM EDT2020-12-18120.28117.35121.95-21.93-15.42%2135770.09%
TSLA210115P010000002020-07-02 3:57PM EDT2021-01-15134.38132.05136.80-21.62-13.86%3392,34770.01%
TSLA210319P010000002020-07-02 3:53PM EDT2021-03-19160.78158.85164.55-19.59-10.86%253969.07%
TSLA210618P010000002020-07-02 3:57PM EDT2021-06-18192.15186.50197.70-25.65-11.78%195767.22%
TSLA210917P010000002020-06-30 11:37AM EDT2021-09-17213.52212.95223.90-41.82-16.38%11065.92%
TSLA220121P010000002020-07-02 3:57PM EDT2022-01-21249.00244.95253.25-18.76-7.01%913064.37%
TSLA220318P010000002020-07-01 10:43AM EDT2022-03-18276.60253.40267.800.00-31163.66%
TSLA220617P010000002020-07-02 3:33PM EDT2022-06-17279.00275.65283.00-16.00-5.42%1241762.90%