TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1090.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C010900002020-07-02 3:43PM EDT2020-07-10125.65123.50124.55+69.04+121.96%8222157.62%
TSLA200717C010900002020-07-02 3:43PM EDT2020-07-17135.58134.45135.25+62.83+86.36%12320761.29%
TSLA200724C010900002020-07-02 3:57PM EDT2020-07-24153.19154.45156.05+54.07+54.55%21973.66%
TSLA200731C010900002020-07-02 12:40PM EDT2020-07-31171.30167.00169.20+55.30+47.67%115775.64%
TSLA200807C010900002020-07-01 3:08PM EDT2020-08-07120.78168.40178.750.00-491572.17%
TSLA200821C010900002020-07-02 3:51PM EDT2020-08-21194.25191.75194.30+56.92+41.45%146673.84%
TSLA200918C010900002020-07-02 2:13PM EDT2020-09-18214.10215.05219.75+54.15+33.85%69971.48%
TSLA201016C010900002020-07-02 3:01PM EDT2020-10-16239.15235.40241.35+50.90+27.04%14770.32%
TSLA210115C010900002020-07-01 3:23PM EDT2021-01-15234.85292.95298.500.00-114269.55%
TSLA220121C010900002020-07-02 10:17AM EDT2022-01-21419.87414.15424.85+88.39+26.67%1764.13%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P010900002020-07-02 3:57PM EDT2020-07-106.706.957.15-23.62-77.90%58324862.52%
TSLA200717P010900002020-07-02 3:59PM EDT2020-07-1715.7517.4517.85-26.75-62.94%43428063.50%
TSLA200724P010900002020-07-02 3:49PM EDT2020-07-2435.9537.2538.40-29.60-45.16%451274.96%
TSLA200731P010900002020-07-02 3:35PM EDT2020-07-3150.1450.3552.40-35.66-41.56%1381377.34%
TSLA200821P010900002020-07-02 3:59PM EDT2020-08-2173.0074.1076.20-31.37-30.06%26588374.35%
TSLA200918P010900002020-07-02 10:58AM EDT2020-09-1897.6597.50100.65-35.70-26.77%32371.66%
TSLA201016P010900002020-07-02 10:10AM EDT2020-10-16115.82118.20122.05-31.03-21.13%41970.51%
TSLA210115P010900002020-06-30 3:49PM EDT2021-01-15221.35173.70179.000.00-26969.34%