TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1020.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200724C010200002020-07-16 11:41AM EDT2020-07-24477.00501.50503.10+1.15+0.24%243161.31%
TSLA200731C010200002020-07-13 11:43AM EDT2020-07-31741.30503.80508.600.00-163132.47%
TSLA200814C010200002020-07-16 11:52AM EDT2020-08-14492.00514.25522.70-39.35-7.41%44116.90%
TSLA200918C010200002020-07-13 1:28PM EDT2020-09-18545.19550.75559.150.00-1130108.83%
TSLA201016C010200002020-07-16 10:37AM EDT2020-10-16565.87576.45583.55+22.36+4.11%191105.19%
TSLA201120C010200002020-07-10 3:42PM EDT2020-11-20852.02602.95610.900.00-55101.84%
TSLA201218C010200002020-07-08 12:55PM EDT2020-12-18486.05617.70627.350.00--298.43%
TSLA210115C010200002020-07-16 12:40PM EDT2021-01-15630.00631.65641.30-20.00-3.08%118995.63%
TSLA210319C010200002020-07-08 2:54PM EDT2021-03-19610.15659.25669.450.00-18691.03%
TSLA220121C010200002020-07-06 11:53AM EDT2022-01-21565.75757.20771.750.00-1780.73%
TSLA220617C010200002020-07-13 12:56PM EDT2022-06-17788.22794.50813.050.00-43878.82%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P010200002020-07-16 12:43PM EDT2020-07-170.090.020.21-0.36-80.00%30431187.89%
TSLA200724P010200002020-07-16 11:57AM EDT2020-07-248.757.608.25-0.40-4.37%3091161.04%
TSLA200731P010200002020-07-15 9:38AM EDT2020-07-3117.5714.0515.05-1.57-8.20%146139.28%
TSLA200807P010200002020-07-16 1:21PM EDT2020-08-0720.8120.0021.75-4.64-18.23%580127.99%
TSLA200814P010200002020-07-16 1:21PM EDT2020-08-1426.7225.9028.30-4.98-15.71%65235121.01%
TSLA200821P010200002020-07-16 1:11PM EDT2020-08-2132.1832.1033.95-7.62-19.15%40115.98%
TSLA200918P010200002020-07-14 1:47PM EDT2020-09-1872.1760.4062.20+6.67+10.18%579109.31%
TSLA201120P010200002020-07-13 3:05PM EDT2020-11-20110.26119.00123.700.00--0105.69%
TSLA210319P010200002020-06-29 11:37AM EDT2021-03-19239.00168.70173.900.00-37091.43%
TSLA220121P010200002020-07-06 10:50AM EDT2022-01-21243.99260.25274.300.00-1080.19%