TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1100.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C011000002020-07-02 3:56PM EDT2020-07-10115.00114.15115.35+61.15+113.56%1,2501,61555.97%
TSLA200717C011000002020-07-02 3:58PM EDT2020-07-17125.75126.15128.40+57.95+85.47%2,3412,27061.44%
TSLA200724C011000002020-07-02 3:45PM EDT2020-07-24150.00146.95148.90+59.12+65.05%8119173.08%
TSLA200731C011000002020-07-02 3:28PM EDT2020-07-31165.00161.35163.00+53.95+48.58%7138976.04%
TSLA200807C011000002020-07-02 3:48PM EDT2020-08-07175.21166.05175.40+56.08+47.07%1457574.75%
TSLA200821C011000002020-07-02 3:46PM EDT2020-08-21185.00185.20187.90+56.00+43.41%1891,63373.47%
TSLA200918C011000002020-07-02 3:59PM EDT2020-09-18207.84209.10212.90+50.91+32.44%30480871.05%
TSLA201016C011000002020-07-02 12:58PM EDT2020-10-16235.00230.45235.80+61.00+35.06%5226470.34%
TSLA201120C011000002020-07-02 3:54PM EDT2020-11-20261.00257.15263.40+59.00+29.21%1850070.94%
TSLA201218C011000002020-07-02 3:48PM EDT2020-12-18276.76266.45276.30+65.48+30.99%8565968.52%
TSLA210115C011000002020-07-02 3:53PM EDT2021-01-15290.82287.85293.15+62.82+27.55%4986569.40%
TSLA210319C011000002020-07-02 3:48PM EDT2021-03-19323.03310.55319.10+68.23+26.78%1063767.01%
TSLA210618C011000002020-07-02 3:58PM EDT2021-06-18349.95346.15360.30+50.76+16.97%810566.69%
TSLA210917C011000002020-07-02 2:02PM EDT2021-09-17378.00370.40382.80+60.50+19.06%326364.37%
TSLA220121C011000002020-07-02 1:59PM EDT2022-01-21410.75409.80423.50+58.26+16.53%2671064.34%
TSLA220318C011000002020-07-02 2:40PM EDT2022-03-18429.00421.80436.75+63.51+17.38%203563.68%
TSLA220617C011000002020-07-02 3:47PM EDT2022-06-17454.97441.55459.10+63.85+16.32%31,16263.09%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P011000002020-07-02 3:59PM EDT2020-07-107.017.908.05-27.19-79.50%6,5261,81860.99%
TSLA200717P011000002020-07-02 3:58PM EDT2020-07-1717.5019.4519.80-30.40-63.47%1,99340162.88%
TSLA200724P011000002020-07-02 3:58PM EDT2020-07-2438.6040.0541.35-33.40-46.39%30714574.55%
TSLA200731P011000002020-07-02 3:58PM EDT2020-07-3153.7354.0055.85-34.77-39.29%4167177.25%
TSLA200821P011000002020-07-02 3:58PM EDT2020-08-2177.2278.7080.00-34.07-30.61%1,4131,54474.40%
TSLA200918P011000002020-07-02 3:59PM EDT2020-09-1899.00102.45104.75-33.50-25.28%739671.68%
TSLA201016P011000002020-07-02 3:57PM EDT2020-10-16121.60122.90126.85-32.90-21.29%182170.52%
TSLA201120P011000002020-07-02 3:46PM EDT2020-11-20151.25150.40154.90-29.97-16.54%143471.34%
TSLA201218P011000002020-07-02 2:37PM EDT2020-12-18167.20163.20167.90-28.80-14.69%1010069.48%
TSLA210115P011000002020-07-02 3:31PM EDT2021-01-15180.80180.10184.20-27.20-13.08%4621469.52%
TSLA210319P011000002020-07-02 2:17PM EDT2021-03-19212.00207.65214.25-28.25-11.76%13368.33%
TSLA210618P011000002020-07-02 3:43PM EDT2021-06-18243.32238.55251.30-23.66-8.86%11266.80%
TSLA210917P011000002020-07-02 12:52PM EDT2021-09-17270.30267.90278.05-28.00-9.39%3765.47%
TSLA220121P011000002020-07-02 12:46PM EDT2022-01-21302.10297.90310.95-26.60-8.09%232463.69%
TSLA220617P011000002020-07-01 1:31PM EDT2022-06-17358.00332.40346.850.00-91062.78%