TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:1040.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710C01040000 | 2020-07-02 3:47PM EDT | 2020-07-10 | 174.60 | 170.75 | 172.65 | +79.75 | +84.08% | 110 | 295 | 66.48% |
| TSLA200717C01040000 | 2020-07-02 3:28PM EDT | 2020-07-17 | 181.51 | 177.45 | 178.35 | +75.41 | +71.07% | 89 | 243 | 64.79% |
| TSLA200724C01040000 | 2020-07-02 1:20PM EDT | 2020-07-24 | 189.15 | 186.10 | 191.10 | +67.98 | +56.10% | 13 | 31 | 69.61% |
| TSLA200731C01040000 | 2020-07-01 1:03PM EDT | 2020-07-31 | 206.65 | 203.40 | 207.65 | +62.96 | +43.82% | 3 | 42 | 78.78% |
| TSLA200821C01040000 | 2020-07-02 3:56PM EDT | 2020-08-21 | 223.93 | 223.65 | 221.95 | +61.93 | +38.23% | 5 | 236 | 72.69% |
| TSLA200918C01040000 | 2020-07-02 3:47PM EDT | 2020-09-18 | 250.00 | 246.45 | 249.80 | +64.50 | +34.77% | 5 | 104 | 72.24% |
| TSLA201016C01040000 | 2020-07-02 9:53AM EDT | 2020-10-16 | 258.00 | 264.00 | 268.90 | +57.91 | +28.94% | 2 | 100 | 70.42% |
| TSLA210115C01040000 | 2020-07-02 3:23PM EDT | 2021-01-15 | 320.00 | 317.85 | 323.25 | +88.91 | +38.47% | 16 | 77 | 69.54% |
| TSLA210319C01040000 | 2020-07-02 12:11PM EDT | 2021-03-19 | 348.00 | 346.85 | 353.30 | +58.00 | +20.00% | 6 | 58 | 68.96% |
| TSLA210618C01040000 | 2020-06-24 11:55AM EDT | 2021-06-18 | 385.16 | 375.65 | 385.95 | +176.81 | +84.86% | 1 | 8 | 66.92% |
| TSLA210917C01040000 | 2020-06-30 10:09AM EDT | 2021-09-17 | 394.20 | 404.25 | 414.15 | +106.18 | +36.87% | 1 | 6 | 65.91% |
| TSLA220121C01040000 | 2020-07-02 9:51AM EDT | 2022-01-21 | 435.94 | 435.40 | 446.65 | +71.94 | +19.76% | 1 | 10 | 64.39% |
| TSLA220318C01040000 | 2020-06-30 2:53PM EDT | 2022-03-18 | 360.00 | 444.90 | 460.85 | 0.00 | - | 3 | 12 | 63.67% |
| TSLA220617C01040000 | 2020-07-01 2:27PM EDT | 2022-06-17 | 410.34 | 465.75 | 482.45 | 0.00 | - | 12 | 21 | 63.26% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710P01040000 | 2020-07-02 3:58PM EDT | 2020-07-10 | 4.10 | 4.20 | 4.50 | -10.95 | -72.76% | 430 | 367 | 72.28% |
| TSLA200717P01040000 | 2020-07-02 3:59PM EDT | 2020-07-17 | 9.05 | 9.60 | 9.90 | -18.17 | -66.75% | 229 | 129 | 65.87% |
| TSLA200724P01040000 | 2020-07-02 3:52PM EDT | 2020-07-24 | 24.51 | 24.75 | 25.85 | -24.49 | -49.98% | 10 | 16 | 76.58% |
| TSLA200731P01040000 | 2020-07-02 9:56AM EDT | 2020-07-31 | 37.55 | 35.70 | 37.50 | -26.45 | -41.33% | 5 | 10 | 78.52% |
| TSLA200821P01040000 | 2020-07-02 3:47PM EDT | 2020-08-21 | 56.31 | 57.15 | 58.70 | -25.64 | -31.29% | 20 | 233 | 75.38% |
| TSLA200918P01040000 | 2020-07-02 1:51PM EDT | 2020-09-18 | 79.72 | 78.75 | 81.05 | -25.14 | -23.97% | 25 | 33 | 72.49% |
| TSLA201016P01040000 | 2020-07-02 1:51PM EDT | 2020-10-16 | 98.52 | 97.05 | 100.65 | -24.53 | -19.93% | 19 | 22 | 70.91% |
| TSLA210115P01040000 | 2020-07-02 3:52PM EDT | 2021-01-15 | 152.00 | 151.20 | 154.80 | -24.50 | -13.88% | 1 | 45 | 69.92% |
| TSLA210319P01040000 | 2020-07-01 9:40AM EDT | 2021-03-19 | 202.80 | 178.45 | 182.90 | 0.00 | - | 1 | 12 | 68.77% |
| TSLA210618P01040000 | 2020-06-12 3:24PM EDT | 2021-06-18 | 311.90 | 234.40 | 247.80 | 0.00 | - | 4 | 26 | 74.12% |
| TSLA210917P01040000 | 2020-06-18 3:02PM EDT | 2021-09-17 | 302.00 | 233.50 | 245.25 | 0.00 | - | 2 | 31 | 65.67% |
| TSLA220121P01040000 | 2020-06-29 3:40PM EDT | 2022-01-21 | 310.95 | 266.85 | 275.45 | 0.00 | - | 3 | 7 | 64.18% |
| TSLA220617P01040000 | 2020-07-02 2:36PM EDT | 2022-06-17 | 300.27 | 344.00 | 359.20 | -58.73 | -16.36% | 1 | 2 | 71.65% |
© 2020 Verizon Media. All rights reserved.