TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1040.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C010400002020-07-02 3:47PM EDT2020-07-10174.60170.75172.65+79.75+84.08%11029566.48%
TSLA200717C010400002020-07-02 3:28PM EDT2020-07-17181.51177.45178.35+75.41+71.07%8924364.79%
TSLA200724C010400002020-07-02 1:20PM EDT2020-07-24189.15186.10191.10+67.98+56.10%133169.61%
TSLA200731C010400002020-07-01 1:03PM EDT2020-07-31206.65203.40207.65+62.96+43.82%34278.78%
TSLA200821C010400002020-07-02 3:56PM EDT2020-08-21223.93223.65221.95+61.93+38.23%523672.69%
TSLA200918C010400002020-07-02 3:47PM EDT2020-09-18250.00246.45249.80+64.50+34.77%510472.24%
TSLA201016C010400002020-07-02 9:53AM EDT2020-10-16258.00264.00268.90+57.91+28.94%210070.42%
TSLA210115C010400002020-07-02 3:23PM EDT2021-01-15320.00317.85323.25+88.91+38.47%167769.54%
TSLA210319C010400002020-07-02 12:11PM EDT2021-03-19348.00346.85353.30+58.00+20.00%65868.96%
TSLA210618C010400002020-06-24 11:55AM EDT2021-06-18385.16375.65385.95+176.81+84.86%1866.92%
TSLA210917C010400002020-06-30 10:09AM EDT2021-09-17394.20404.25414.15+106.18+36.87%1665.91%
TSLA220121C010400002020-07-02 9:51AM EDT2022-01-21435.94435.40446.65+71.94+19.76%11064.39%
TSLA220318C010400002020-06-30 2:53PM EDT2022-03-18360.00444.90460.850.00-31263.67%
TSLA220617C010400002020-07-01 2:27PM EDT2022-06-17410.34465.75482.450.00-122163.26%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P010400002020-07-02 3:58PM EDT2020-07-104.104.204.50-10.95-72.76%43036772.28%
TSLA200717P010400002020-07-02 3:59PM EDT2020-07-179.059.609.90-18.17-66.75%22912965.87%
TSLA200724P010400002020-07-02 3:52PM EDT2020-07-2424.5124.7525.85-24.49-49.98%101676.58%
TSLA200731P010400002020-07-02 9:56AM EDT2020-07-3137.5535.7037.50-26.45-41.33%51078.52%
TSLA200821P010400002020-07-02 3:47PM EDT2020-08-2156.3157.1558.70-25.64-31.29%2023375.38%
TSLA200918P010400002020-07-02 1:51PM EDT2020-09-1879.7278.7581.05-25.14-23.97%253372.49%
TSLA201016P010400002020-07-02 1:51PM EDT2020-10-1698.5297.05100.65-24.53-19.93%192270.91%
TSLA210115P010400002020-07-02 3:52PM EDT2021-01-15152.00151.20154.80-24.50-13.88%14569.92%
TSLA210319P010400002020-07-01 9:40AM EDT2021-03-19202.80178.45182.900.00-11268.77%
TSLA210618P010400002020-06-12 3:24PM EDT2021-06-18311.90234.40247.800.00-42674.12%
TSLA210917P010400002020-06-18 3:02PM EDT2021-09-17302.00233.50245.250.00-23165.67%
TSLA220121P010400002020-06-29 3:40PM EDT2022-01-21310.95266.85275.450.00-3764.18%
TSLA220617P010400002020-07-02 2:36PM EDT2022-06-17300.27344.00359.20-58.73-16.36%1271.65%