TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1030.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C010300002020-07-16 10:45AM EDT2020-07-17464.35475.00478.65-35.63-7.13%44140.00%
TSLA200724C010300002020-07-15 2:12PM EDT2020-07-24485.95485.45488.550.00-722147.27%
TSLA200731C010300002020-07-10 12:44PM EDT2020-07-31755.00488.55497.600.00-10129.33%
TSLA200807C010300002020-07-14 3:40PM EDT2020-08-07501.65495.35504.650.00-17121.48%
TSLA200814C010300002020-07-15 12:45PM EDT2020-08-14511.90502.70508.600.00-13114.70%
TSLA200821C010300002020-07-16 12:42PM EDT2020-08-21512.78507.35514.50-39.95-7.23%17140109.68%
TSLA200918C010300002020-07-13 2:31PM EDT2020-09-18537.86538.05544.950.00-162106.42%
TSLA201016C010300002020-07-13 1:02PM EDT2020-10-16721.40564.40573.850.00-745104.42%
TSLA201120C010300002020-07-13 2:01PM EDT2020-11-20702.80591.25599.350.00-10100.67%
TSLA210115C010300002020-07-09 3:16PM EDT2021-01-15506.46619.90629.850.00-24994.54%
TSLA220121C010300002020-07-09 4:55PM EDT2022-01-21178.00748.30763.400.00-1380.43%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P010300002020-07-16 12:39PM EDT2020-07-170.200.020.21-0.37-64.91%8233182.81%
TSLA200724P010300002020-07-16 12:07PM EDT2020-07-249.358.309.20+0.39+4.35%1477160.57%
TSLA200731P010300002020-07-15 3:24PM EDT2020-07-3119.4015.1516.95+0.80+4.30%355139.53%
TSLA200807P010300002020-07-16 12:35PM EDT2020-08-0723.0021.6023.90-7.85-25.45%152128.22%
TSLA200814P010300002020-07-15 11:08AM EDT2020-08-1435.5027.2030.200.00-976120.46%
TSLA200821P010300002020-07-16 12:34PM EDT2020-08-2136.0033.6036.20-6.00-14.29%186115.55%
TSLA200918P010300002020-07-16 9:37AM EDT2020-09-1870.5562.7566.30-0.74-1.04%3236109.37%
TSLA201016P010300002020-07-13 9:37AM EDT2020-10-1698.0088.0592.450.00-1106105.67%
TSLA201120P010300002020-07-13 11:00AM EDT2020-11-20106.85122.90127.900.00--3105.57%
TSLA201218P010300002020-07-13 10:11AM EDT2020-12-18122.70130.30135.300.00-2798.50%
TSLA210115P010300002020-07-14 3:55PM EDT2021-01-15156.62144.80149.650.00-65995.80%
TSLA220121P010300002020-07-09 4:55PM EDT2022-01-21565.86266.20281.750.00--180.33%