TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:1090.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710C01090000 | 2020-07-02 3:43PM EDT | 2020-07-10 | 125.65 | 123.50 | 124.55 | +69.04 | +121.96% | 82 | 221 | 57.62% |
| TSLA200717C01090000 | 2020-07-02 3:43PM EDT | 2020-07-17 | 135.58 | 134.45 | 135.25 | +62.83 | +86.36% | 123 | 207 | 61.29% |
| TSLA200724C01090000 | 2020-07-02 3:57PM EDT | 2020-07-24 | 153.19 | 154.45 | 156.05 | +54.07 | +54.55% | 2 | 19 | 73.66% |
| TSLA200731C01090000 | 2020-07-02 12:40PM EDT | 2020-07-31 | 171.30 | 167.00 | 169.20 | +55.30 | +47.67% | 11 | 57 | 75.64% |
| TSLA200807C01090000 | 2020-07-01 3:08PM EDT | 2020-08-07 | 120.78 | 168.40 | 178.75 | 0.00 | - | 49 | 15 | 72.17% |
| TSLA200821C01090000 | 2020-07-02 3:51PM EDT | 2020-08-21 | 194.25 | 191.75 | 194.30 | +56.92 | +41.45% | 14 | 66 | 73.84% |
| TSLA200918C01090000 | 2020-07-02 2:13PM EDT | 2020-09-18 | 214.10 | 215.05 | 219.75 | +54.15 | +33.85% | 6 | 99 | 71.48% |
| TSLA201016C01090000 | 2020-07-02 3:01PM EDT | 2020-10-16 | 239.15 | 235.40 | 241.35 | +50.90 | +27.04% | 1 | 47 | 70.32% |
| TSLA210115C01090000 | 2020-07-01 3:23PM EDT | 2021-01-15 | 234.85 | 292.95 | 298.50 | 0.00 | - | 11 | 42 | 69.55% |
| TSLA220121C01090000 | 2020-07-02 10:17AM EDT | 2022-01-21 | 419.87 | 414.15 | 424.85 | +88.39 | +26.67% | 1 | 7 | 64.13% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710P01090000 | 2020-07-02 3:57PM EDT | 2020-07-10 | 6.70 | 6.95 | 7.15 | -23.62 | -77.90% | 583 | 248 | 62.52% |
| TSLA200717P01090000 | 2020-07-02 3:59PM EDT | 2020-07-17 | 15.75 | 17.45 | 17.85 | -26.75 | -62.94% | 434 | 280 | 63.50% |
| TSLA200724P01090000 | 2020-07-02 3:49PM EDT | 2020-07-24 | 35.95 | 37.25 | 38.40 | -29.60 | -45.16% | 45 | 12 | 74.96% |
| TSLA200731P01090000 | 2020-07-02 3:35PM EDT | 2020-07-31 | 50.14 | 50.35 | 52.40 | -35.66 | -41.56% | 138 | 13 | 77.34% |
| TSLA200821P01090000 | 2020-07-02 3:59PM EDT | 2020-08-21 | 73.00 | 74.10 | 76.20 | -31.37 | -30.06% | 265 | 883 | 74.35% |
| TSLA200918P01090000 | 2020-07-02 10:58AM EDT | 2020-09-18 | 97.65 | 97.50 | 100.65 | -35.70 | -26.77% | 3 | 23 | 71.66% |
| TSLA201016P01090000 | 2020-07-02 10:10AM EDT | 2020-10-16 | 115.82 | 118.20 | 122.05 | -31.03 | -21.13% | 4 | 19 | 70.51% |
| TSLA210115P01090000 | 2020-06-30 3:49PM EDT | 2021-01-15 | 221.35 | 173.70 | 179.00 | 0.00 | - | 2 | 69 | 69.34% |
© 2020 Verizon Media. All rights reserved.