TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:1070.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C01070000 | 2020-07-14 3:57PM EDT | 2020-07-17 | 441.00 | 0.00 | 0.00 | 0.00 | - | 41 | 428 | 0.00% |
| TSLA200724C01070000 | 2020-07-14 2:06PM EDT | 2020-07-24 | 465.65 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| TSLA200731C01070000 | 2020-07-14 10:46AM EDT | 2020-07-31 | 490.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| TSLA200807C01070000 | 2020-07-14 1:00PM EDT | 2020-08-07 | 473.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA200814C01070000 | 2020-07-13 10:36AM EDT | 2020-08-14 | 717.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA200821C01070000 | 2020-07-14 3:16PM EDT | 2020-08-21 | 468.40 | 0.00 | 0.00 | 0.00 | - | 20 | 204 | 0.00% |
| TSLA200918C01070000 | 2020-07-14 1:51PM EDT | 2020-09-18 | 530.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| TSLA201016C01070000 | 2020-07-14 3:16PM EDT | 2020-10-16 | 527.40 | 0.00 | 0.00 | 0.00 | - | 18 | 36 | 0.00% |
| TSLA210115C01070000 | 2020-07-06 9:54AM EDT | 2021-01-15 | 373.39 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| TSLA220121C01070000 | 2020-06-22 6:48PM EDT | 2022-01-21 | 236.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P01070000 | 2020-07-14 3:57PM EDT | 2020-07-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 88 | 354 | 50.00% |
| TSLA200724P01070000 | 2020-07-14 2:33PM EDT | 2020-07-24 | 16.12 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 50.00% |
| TSLA200731P01070000 | 2020-07-14 2:48PM EDT | 2020-07-31 | 26.22 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 25.00% |
| TSLA200807P01070000 | 2020-07-13 9:38AM EDT | 2020-08-07 | 23.51 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 25.00% |
| TSLA200814P01070000 | 2020-07-13 9:38AM EDT | 2020-08-14 | 29.95 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 25.00% |
| TSLA200821P01070000 | 2020-07-14 1:54PM EDT | 2020-08-21 | 49.65 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 25.00% |
| TSLA200918P01070000 | 2020-07-14 3:46PM EDT | 2020-09-18 | 77.50 | 0.00 | 0.00 | 0.00 | - | 28 | 49 | 12.50% |
| TSLA201016P01070000 | 2020-07-14 10:31AM EDT | 2020-10-16 | 116.10 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| TSLA201120P01070000 | 2020-07-14 1:11PM EDT | 2020-11-20 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| TSLA201218P01070000 | 2020-07-13 10:12AM EDT | 2020-12-18 | 135.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TSLA210115P01070000 | 2020-07-14 11:06AM EDT | 2021-01-15 | 177.45 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 6.25% |
| TSLA210319P01070000 | 2020-07-14 11:07AM EDT | 2021-03-19 | 209.40 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
| TSLA220121P01070000 | 2020-07-01 10:28AM EDT | 2022-01-21 | 306.53 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
© 2020 Verizon Media. All rights reserved.