TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1010.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C010100002020-07-16 12:18PM EDT2020-07-17481.67485.30490.60-14.88-3.00%313360.00%
TSLA200724C010100002020-07-15 3:30PM EDT2020-07-24518.65492.55494.050.00-5410.00%
TSLA200731C010100002020-07-09 9:32AM EDT2020-07-31402.60499.00503.600.00-134106.32%
TSLA200807C010100002020-07-15 12:16PM EDT2020-08-07493.40503.50511.400.00-38107.52%
TSLA200821C010100002020-07-16 10:38AM EDT2020-08-21518.78517.75524.55-41.22-7.36%1271105.96%
TSLA200918C010100002020-07-15 3:15PM EDT2020-09-18561.00543.25549.250.00-199101.34%
TSLA201016C010100002020-07-13 1:32PM EDT2020-10-16609.87568.65575.250.00-163100.11%
TSLA201120C010100002020-07-08 3:27PM EDT2020-11-20456.83594.05600.000.00--197.09%
TSLA201218C010100002020-07-15 3:06PM EDT2020-12-18635.39597.75607.350.00-1490.21%
TSLA210115C010100002020-07-13 3:19PM EDT2021-01-15691.50623.75633.350.00-625392.66%
TSLA210319C010100002020-07-10 3:58PM EDT2021-03-19880.00650.90661.250.00-32588.51%
TSLA210618C010100002020-07-06 1:30PM EDT2021-06-18510.00681.10697.550.00-22284.32%
TSLA210917C010100002020-07-13 2:03PM EDT2021-09-17792.60711.05727.300.00-15681.68%
TSLA220121C010100002020-07-13 1:20PM EDT2022-01-21925.10749.25761.250.00-122379.08%
TSLA220617C010100002020-07-15 3:27PM EDT2022-06-17808.40787.60805.450.00-55277.76%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P010100002020-07-16 12:12PM EDT2020-07-170.210.020.21-0.19-47.50%62427190.43%
TSLA200724P010100002020-07-16 11:43AM EDT2020-07-248.687.758.20+0.33+3.95%1794163.20%
TSLA200731P010100002020-07-16 11:59AM EDT2020-07-3115.6514.4515.30+0.43+2.83%30141.72%
TSLA200807P010100002020-07-15 12:38PM EDT2020-08-0726.7720.1021.700.00-30129.52%
TSLA200821P010100002020-07-15 12:50PM EDT2020-08-2136.0831.8533.500.00-7167116.90%
TSLA200918P010100002020-07-16 9:30AM EDT2020-09-1868.4560.4062.15+1.92+2.89%379110.50%
TSLA201016P010100002020-07-16 10:07AM EDT2020-10-1694.9184.1088.30+4.61+5.11%1100106.63%
TSLA201120P010100002020-07-08 1:44PM EDT2020-11-20120.80111.40116.100.00-50103.45%
TSLA201218P010100002020-07-15 10:05AM EDT2020-12-18131.00125.60130.500.00-31599.42%
TSLA210115P010100002020-07-14 10:06AM EDT2021-01-15147.00139.20143.150.00-23096.30%
TSLA210319P010100002020-07-13 1:03PM EDT2021-03-19165.00167.60173.100.00-29492.10%
TSLA210618P010100002020-07-15 3:39PM EDT2021-06-18204.05198.30206.600.00-364587.06%
TSLA210917P010100002020-07-07 9:32AM EDT2021-09-17198.65226.50237.400.00-14384.04%
TSLA220121P010100002020-07-07 10:29AM EDT2022-01-21275.00258.15273.60+31.68+13.02%2480.73%
TSLA220617P010100002020-07-07 9:32AM EDT2022-06-17265.00296.00312.950.00-2178.76%