TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:1120.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C01120000 | 2020-07-14 3:39PM EDT | 2020-07-17 | 397.40 | 0.00 | 0.00 | 0.00 | - | 53 | 743 | 0.00% |
| TSLA200724C01120000 | 2020-07-14 12:44PM EDT | 2020-07-24 | 420.70 | 0.00 | 0.00 | 0.00 | - | 9 | 196 | 0.00% |
| TSLA200731C01120000 | 2020-07-13 11:18AM EDT | 2020-07-31 | 663.15 | 0.00 | 0.00 | 0.00 | - | 25 | 45 | 0.00% |
| TSLA200807C01120000 | 2020-07-14 1:43PM EDT | 2020-08-07 | 446.30 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| TSLA200814C01120000 | 2020-07-09 12:09PM EDT | 2020-08-14 | 310.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA200821C01120000 | 2020-07-14 12:41PM EDT | 2020-08-21 | 468.38 | 0.00 | 0.00 | 0.00 | - | 58 | 178 | 0.00% |
| TSLA200918C01120000 | 2020-07-14 11:11AM EDT | 2020-09-18 | 500.87 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| TSLA201016C01120000 | 2020-07-13 9:33AM EDT | 2020-10-16 | 674.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA201218C01120000 | 2020-07-13 2:15PM EDT | 2020-12-18 | 613.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210115C01120000 | 2020-07-14 12:08PM EDT | 2021-01-15 | 581.32 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| TSLA210319C01120000 | 2020-07-13 10:28AM EDT | 2021-03-19 | 824.07 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 0.00% |
| TSLA210618C01120000 | 2020-07-13 9:52AM EDT | 2021-06-18 | 840.00 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| TSLA210917C01120000 | 2020-07-02 12:44PM EDT | 2021-09-17 | 377.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220121C01120000 | 2020-07-14 10:20AM EDT | 2022-01-21 | 695.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| TSLA220318C01120000 | 2020-07-14 10:00AM EDT | 2022-03-18 | 752.49 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| TSLA220617C01120000 | 2020-07-13 2:05PM EDT | 2022-06-17 | 813.00 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P01120000 | 2020-07-14 3:57PM EDT | 2020-07-17 | 3.43 | 0.00 | 0.00 | 0.00 | - | 82 | 239 | 50.00% |
| TSLA200724P01120000 | 2020-07-14 3:51PM EDT | 2020-07-24 | 21.29 | 0.00 | 0.00 | 0.00 | - | 21 | 69 | 25.00% |
| TSLA200731P01120000 | 2020-07-14 10:19AM EDT | 2020-07-31 | 50.66 | 0.00 | 0.00 | 0.00 | - | 53 | 59 | 25.00% |
| TSLA200807P01120000 | 2020-07-14 10:13AM EDT | 2020-08-07 | 64.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA200814P01120000 | 2020-07-14 3:03PM EDT | 2020-08-14 | 53.61 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| TSLA200821P01120000 | 2020-07-14 3:16PM EDT | 2020-08-21 | 64.77 | 0.00 | 0.00 | 0.00 | - | 14 | 140 | 12.50% |
| TSLA200918P01120000 | 2020-07-14 10:31AM EDT | 2020-09-18 | 105.98 | 0.00 | 0.00 | 0.00 | - | 3 | 278 | 12.50% |
| TSLA201016P01120000 | 2020-07-14 10:07AM EDT | 2020-10-16 | 138.45 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 12.50% |
| TSLA201120P01120000 | 2020-07-13 10:06AM EDT | 2020-11-20 | 137.39 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 12.50% |
| TSLA201218P01120000 | 2020-07-14 12:52PM EDT | 2020-12-18 | 180.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| TSLA210115P01120000 | 2020-07-14 3:55PM EDT | 2021-01-15 | 188.16 | 0.00 | 0.00 | 0.00 | - | 116 | 150 | 6.25% |
| TSLA210319P01120000 | 2020-07-14 1:18PM EDT | 2021-03-19 | 226.75 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 6.25% |
| TSLA210618P01120000 | 2020-07-02 3:43PM EDT | 2021-06-18 | 254.42 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 6.25% |
| TSLA220121P01120000 | 2020-07-10 11:49AM EDT | 2022-01-21 | 307.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TSLA220318P01120000 | 2020-07-13 9:39AM EDT | 2022-03-18 | 306.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| TSLA220617P01120000 | 2020-07-13 3:53PM EDT | 2022-06-17 | 363.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
© 2020 Verizon Media. All rights reserved.