TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:1140.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C01140000 | 2020-07-14 3:53PM EDT | 2020-07-17 | 379.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA200724C01140000 | 2020-07-14 3:00PM EDT | 2020-07-24 | 396.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200731C01140000 | 2020-07-14 12:58PM EDT | 2020-07-31 | 405.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA200807C01140000 | 2020-07-14 12:20PM EDT | 2020-08-07 | 437.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA200821C01140000 | 2020-07-14 2:10PM EDT | 2020-08-21 | 450.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200918C01140000 | 2020-07-13 9:54AM EDT | 2020-09-18 | 666.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201016C01140000 | 2020-07-13 9:42AM EDT | 2020-10-16 | 713.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201120C01140000 | 2020-07-07 12:59PM EDT | 2020-11-20 | 412.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210115C01140000 | 2020-07-14 10:33AM EDT | 2021-01-15 | 576.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C01140000 | 2020-07-13 10:11AM EDT | 2021-03-19 | 810.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210618C01140000 | 2020-06-30 2:12PM EDT | 2021-06-18 | 244.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210917C01140000 | 2020-07-02 11:33AM EDT | 2021-09-17 | 356.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220121C01140000 | 2020-07-01 1:38PM EDT | 2022-01-21 | 330.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220617C01140000 | 2020-07-13 9:36AM EDT | 2022-06-17 | 910.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P01140000 | 2020-07-14 3:53PM EDT | 2020-07-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| TSLA200724P01140000 | 2020-07-14 11:29AM EDT | 2020-07-24 | 28.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA200731P01140000 | 2020-07-14 10:30AM EDT | 2020-07-31 | 51.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA200807P01140000 | 2020-07-14 9:49AM EDT | 2020-08-07 | 55.13 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| TSLA200814P01140000 | 2020-07-08 11:32AM EDT | 2020-08-14 | 56.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSLA200821P01140000 | 2020-07-14 3:40PM EDT | 2020-08-21 | 65.11 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| TSLA200918P01140000 | 2020-07-14 10:31AM EDT | 2020-09-18 | 113.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSLA201016P01140000 | 2020-07-14 9:55AM EDT | 2020-10-16 | 142.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA201120P01140000 | 2020-07-13 10:06AM EDT | 2020-11-20 | 144.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA201218P01140000 | 2020-07-13 10:08AM EDT | 2020-12-18 | 161.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSLA210115P01140000 | 2020-07-14 3:55PM EDT | 2021-01-15 | 197.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA210319P01140000 | 2020-07-07 1:34PM EDT | 2021-03-19 | 212.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210618P01140000 | 2020-07-13 1:52PM EDT | 2021-06-18 | 247.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA210917P01140000 | 2020-07-06 3:19PM EDT | 2021-09-17 | 276.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA220121P01140000 | 2020-07-10 11:49AM EDT | 2022-01-21 | 318.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA220617P01140000 | 2020-06-17 9:43AM EDT | 2022-06-17 | 434.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.