TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1120.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C011200002020-07-14 3:39PM EDT2020-07-17397.400.000.000.00-537430.00%
TSLA200724C011200002020-07-14 12:44PM EDT2020-07-24420.700.000.000.00-91960.00%
TSLA200731C011200002020-07-13 11:18AM EDT2020-07-31663.150.000.000.00-25450.00%
TSLA200807C011200002020-07-14 1:43PM EDT2020-08-07446.300.000.000.00-3480.00%
TSLA200814C011200002020-07-09 12:09PM EDT2020-08-14310.950.000.000.00-110.00%
TSLA200821C011200002020-07-14 12:41PM EDT2020-08-21468.380.000.000.00-581780.00%
TSLA200918C011200002020-07-14 11:11AM EDT2020-09-18500.870.000.000.00-6460.00%
TSLA201016C011200002020-07-13 9:33AM EDT2020-10-16674.300.000.000.00-1230.00%
TSLA201218C011200002020-07-13 2:15PM EDT2020-12-18613.650.000.000.00--10.00%
TSLA210115C011200002020-07-14 12:08PM EDT2021-01-15581.320.000.000.00-21870.00%
TSLA210319C011200002020-07-13 10:28AM EDT2021-03-19824.070.000.000.00-71560.00%
TSLA210618C011200002020-07-13 9:52AM EDT2021-06-18840.000.000.000.00-2630.00%
TSLA210917C011200002020-07-02 12:44PM EDT2021-09-17377.550.000.000.00-240.00%
TSLA220121C011200002020-07-14 10:20AM EDT2022-01-21695.000.000.000.00-3250.00%
TSLA220318C011200002020-07-14 10:00AM EDT2022-03-18752.490.000.000.00-2630.00%
TSLA220617C011200002020-07-13 2:05PM EDT2022-06-17813.000.000.000.00-4730.00%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P011200002020-07-14 3:57PM EDT2020-07-173.430.000.000.00-8223950.00%
TSLA200724P011200002020-07-14 3:51PM EDT2020-07-2421.290.000.000.00-216925.00%
TSLA200731P011200002020-07-14 10:19AM EDT2020-07-3150.660.000.000.00-535925.00%
TSLA200807P011200002020-07-14 10:13AM EDT2020-08-0764.550.000.000.00-7025.00%
TSLA200814P011200002020-07-14 3:03PM EDT2020-08-1453.610.000.000.00-51325.00%
TSLA200821P011200002020-07-14 3:16PM EDT2020-08-2164.770.000.000.00-1414012.50%
TSLA200918P011200002020-07-14 10:31AM EDT2020-09-18105.980.000.000.00-327812.50%
TSLA201016P011200002020-07-14 10:07AM EDT2020-10-16138.450.000.000.00-155512.50%
TSLA201120P011200002020-07-13 10:06AM EDT2020-11-20137.390.000.000.00-61812.50%
TSLA201218P011200002020-07-14 12:52PM EDT2020-12-18180.250.000.000.00-1146.25%
TSLA210115P011200002020-07-14 3:55PM EDT2021-01-15188.160.000.000.00-1161506.25%
TSLA210319P011200002020-07-14 1:18PM EDT2021-03-19226.750.000.000.00-21526.25%
TSLA210618P011200002020-07-02 3:43PM EDT2021-06-18254.420.000.000.00-12156.25%
TSLA220121P011200002020-07-10 11:49AM EDT2022-01-21307.000.000.000.00-136.25%
TSLA220318P011200002020-07-13 9:39AM EDT2022-03-18306.690.000.000.00-133.13%
TSLA220617P011200002020-07-13 3:53PM EDT2022-06-17363.500.000.000.00-133.13%