TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1050.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C010500002020-07-14 3:55PM EDT2020-07-17470.100.000.000.00-668420.00%
TSLA200724C010500002020-07-14 3:29PM EDT2020-07-24461.070.000.000.00-81200.00%
TSLA200731C010500002020-07-14 11:31AM EDT2020-07-31513.000.000.000.00-2670.00%
TSLA200807C010500002020-07-14 2:49PM EDT2020-08-07486.000.000.000.00-3200.00%
TSLA200814C010500002020-07-14 3:41PM EDT2020-08-14516.450.000.000.00-140.00%
TSLA200821C010500002020-07-14 1:26PM EDT2020-08-21513.900.000.000.00-136350.00%
TSLA200918C010500002020-07-14 3:41PM EDT2020-09-18549.700.000.000.00-14340.00%
TSLA201016C010500002020-07-13 2:53PM EDT2020-10-16653.910.000.000.00-561100.00%
TSLA201120C010500002020-07-13 2:26PM EDT2020-11-20646.630.000.000.00-2510.00%
TSLA201218C010500002020-07-10 2:00PM EDT2020-12-18572.160.000.000.00-1440.00%
TSLA210115C010500002020-07-14 3:32PM EDT2021-01-15610.020.000.000.00-141,4030.00%
TSLA210319C010500002020-07-13 1:22PM EDT2021-03-19822.600.000.000.00-2240.00%
TSLA210618C010500002020-07-13 2:00PM EDT2021-06-18775.000.000.000.00-21450.00%
TSLA210917C010500002020-07-06 12:20PM EDT2021-09-17514.380.000.000.00-2170.00%
TSLA220121C010500002020-07-10 9:47AM EDT2022-01-21612.000.000.000.00-1910.00%
TSLA220617C010500002020-07-14 1:19PM EDT2022-06-17796.500.000.000.00-23060.00%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P010500002020-07-14 3:57PM EDT2020-07-172.100.000.000.00-70988950.00%
TSLA200724P010500002020-07-14 3:26PM EDT2020-07-2415.000.000.000.00-17722650.00%
TSLA200731P010500002020-07-14 3:18PM EDT2020-07-3124.580.000.000.00-2212325.00%
TSLA200807P010500002020-07-14 12:37PM EDT2020-08-0736.590.000.000.00-8025.00%
TSLA200814P010500002020-07-14 10:15AM EDT2020-08-1455.400.000.000.00-34125.00%
TSLA200821P010500002020-07-14 3:59PM EDT2020-08-2146.000.000.000.00-692,14725.00%
TSLA200918P010500002020-07-14 1:11PM EDT2020-09-1877.000.000.000.00-56112.50%
TSLA201016P010500002020-07-14 11:14AM EDT2020-10-16106.000.000.000.00-111512.50%
TSLA201120P010500002020-07-14 1:49PM EDT2020-11-20128.910.000.000.00-56312.50%
TSLA201218P010500002020-07-14 3:19PM EDT2020-12-18147.950.000.000.00-45712.50%
TSLA210115P010500002020-07-14 1:22PM EDT2021-01-15161.560.000.000.00-2120012.50%
TSLA210319P010500002020-07-14 9:52AM EDT2021-03-19199.000.000.000.00-10146.25%
TSLA210618P010500002020-07-13 11:26AM EDT2021-06-18197.000.000.000.00-1586.25%
TSLA210917P010500002020-07-07 1:58PM EDT2021-09-17229.640.000.000.00--16.25%
TSLA220617P010500002020-07-01 1:37PM EDT2022-06-17327.000.000.000.00-4186.25%