TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:1000.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710C01000000 | 2020-07-02 3:57PM EDT | 2020-07-10 | 211.19 | 209.65 | 211.05 | +82.74 | +64.41% | 330 | 689 | 71.41% |
| TSLA200717C01000000 | 2020-07-02 3:59PM EDT | 2020-07-17 | 211.65 | 205.15 | 212.85 | +76.63 | +56.75% | 1,117 | 2,747 | 62.74% |
| TSLA200724C01000000 | 2020-07-02 3:58PM EDT | 2020-07-24 | 226.52 | 221.95 | 229.45 | +74.37 | +48.88% | 24 | 573 | 76.77% |
| TSLA200731C01000000 | 2020-07-02 3:20PM EDT | 2020-07-31 | 238.08 | 234.10 | 236.40 | +71.28 | +42.73% | 24 | 386 | 78.78% |
| TSLA200807C01000000 | 2020-07-02 2:42PM EDT | 2020-08-07 | 245.00 | 232.00 | 242.10 | +74.75 | +43.91% | 4 | 16 | 72.58% |
| TSLA200821C01000000 | 2020-07-02 3:59PM EDT | 2020-08-21 | 252.98 | 252.20 | 254.55 | +64.89 | +34.50% | 241 | 2,466 | 75.04% |
| TSLA200918C01000000 | 2020-07-02 3:40PM EDT | 2020-09-18 | 275.00 | 272.60 | 275.80 | +69.00 | +33.50% | 65 | 1,316 | 72.67% |
| TSLA201016C01000000 | 2020-07-02 3:13PM EDT | 2020-10-16 | 293.45 | 288.65 | 295.15 | +68.98 | +30.73% | 43 | 566 | 71.09% |
| TSLA201120C01000000 | 2020-07-02 3:58PM EDT | 2020-11-20 | 315.00 | 313.80 | 318.55 | +69.95 | +28.55% | 16 | 340 | 71.74% |
| TSLA201218C01000000 | 2020-07-02 3:46PM EDT | 2020-12-18 | 330.66 | 326.35 | 330.95 | +65.17 | +24.55% | 27 | 402 | 70.20% |
| TSLA210115C01000000 | 2020-07-02 3:58PM EDT | 2021-01-15 | 343.23 | 341.60 | 343.95 | +68.28 | +24.83% | 793 | 4,350 | 69.88% |
| TSLA210319C01000000 | 2020-07-02 2:58PM EDT | 2021-03-19 | 374.07 | 366.95 | 374.20 | +70.52 | +23.23% | 14 | 1,306 | 69.11% |
| TSLA210618C01000000 | 2020-07-02 3:38PM EDT | 2021-06-18 | 401.00 | 394.65 | 406.00 | +71.00 | +21.52% | 16 | 1,074 | 67.08% |
| TSLA210917C01000000 | 2020-07-02 1:53PM EDT | 2021-09-17 | 421.74 | 422.90 | 432.90 | +67.08 | +18.91% | 13 | 213 | 66.08% |
| TSLA220121C01000000 | 2020-07-02 2:40PM EDT | 2022-01-21 | 459.54 | 454.20 | 465.80 | +68.54 | +17.53% | 28 | 1,414 | 64.80% |
| TSLA220318C01000000 | 2020-07-02 1:57PM EDT | 2022-03-18 | 466.00 | 460.00 | 478.45 | +63.00 | +15.63% | 2 | 613 | 63.62% |
| TSLA220617C01000000 | 2020-07-02 3:59PM EDT | 2022-06-17 | 492.35 | 482.45 | 498.55 | +69.55 | +16.45% | 51 | 2,469 | 63.32% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710P01000000 | 2020-07-02 3:59PM EDT | 2020-07-10 | 3.08 | 3.20 | 3.05 | -5.74 | -65.08% | 4,838 | 1,416 | 80.57% |
| TSLA200717P01000000 | 2020-07-02 3:59PM EDT | 2020-07-17 | 6.07 | 6.75 | 6.55 | -11.03 | -64.50% | 2,844 | 2,659 | 70.22% |
| TSLA200724P01000000 | 2020-07-02 3:58PM EDT | 2020-07-24 | 17.70 | 18.20 | 18.70 | -17.25 | -49.36% | 210 | 223 | 78.93% |
| TSLA200731P01000000 | 2020-07-02 3:54PM EDT | 2020-07-31 | 26.85 | 26.70 | 28.45 | -20.15 | -42.87% | 186 | 167 | 79.94% |
| TSLA200821P01000000 | 2020-07-02 3:59PM EDT | 2020-08-21 | 44.20 | 45.90 | 47.30 | -23.10 | -34.32% | 468 | 2,182 | 76.53% |
| TSLA200918P01000000 | 2020-07-02 3:40PM EDT | 2020-09-18 | 65.00 | 65.15 | 67.60 | -21.11 | -24.52% | 173 | 263 | 73.18% |
| TSLA201016P01000000 | 2020-07-02 3:58PM EDT | 2020-10-16 | 81.40 | 82.10 | 85.75 | -22.00 | -21.28% | 65 | 190 | 71.44% |
| TSLA201120P01000000 | 2020-07-02 3:22PM EDT | 2020-11-20 | 107.97 | 107.05 | 109.70 | -22.03 | -16.95% | 42 | 159 | 72.11% |
| TSLA201218P01000000 | 2020-07-02 3:54PM EDT | 2020-12-18 | 120.28 | 117.35 | 121.95 | -21.93 | -15.42% | 21 | 357 | 70.09% |
| TSLA210115P01000000 | 2020-07-02 3:57PM EDT | 2021-01-15 | 134.38 | 132.05 | 136.80 | -21.62 | -13.86% | 339 | 2,347 | 70.01% |
| TSLA210319P01000000 | 2020-07-02 3:53PM EDT | 2021-03-19 | 160.78 | 158.85 | 164.55 | -19.59 | -10.86% | 2 | 539 | 69.07% |
| TSLA210618P01000000 | 2020-07-02 3:57PM EDT | 2021-06-18 | 192.15 | 186.50 | 197.70 | -25.65 | -11.78% | 19 | 57 | 67.22% |
| TSLA210917P01000000 | 2020-06-30 11:37AM EDT | 2021-09-17 | 213.52 | 212.95 | 223.90 | -41.82 | -16.38% | 1 | 10 | 65.92% |
| TSLA220121P01000000 | 2020-07-02 3:57PM EDT | 2022-01-21 | 249.00 | 244.95 | 253.25 | -18.76 | -7.01% | 9 | 130 | 64.37% |
| TSLA220318P01000000 | 2020-07-01 10:43AM EDT | 2022-03-18 | 276.60 | 253.40 | 267.80 | 0.00 | - | 3 | 11 | 63.66% |
| TSLA220617P01000000 | 2020-07-02 3:33PM EDT | 2022-06-17 | 279.00 | 275.65 | 283.00 | -16.00 | -5.42% | 12 | 417 | 62.90% |
© 2020 Verizon Media. All rights reserved.