TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1160.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C011600002020-07-02 3:59PM EDT2020-07-1066.0060.8061.05+39.00+144.44%48828944.04%
TSLA200717C011600002020-07-02 3:54PM EDT2020-07-1785.1384.6086.15+45.08+112.56%22536660.41%
TSLA200724C011600002020-07-02 3:36PM EDT2020-07-24110.74109.15110.65+46.14+71.42%347071.93%
TSLA200731C011600002020-07-02 3:36PM EDT2020-07-31129.80121.25124.25+44.80+52.71%312872.57%
TSLA200821C011600002020-07-02 3:46PM EDT2020-08-21154.75152.60154.10+48.61+45.80%358773.16%
TSLA200918C011600002020-07-02 12:53PM EDT2020-09-18178.67174.05176.35+45.32+33.99%445068.79%
TSLA201016C011600002020-07-02 12:31PM EDT2020-10-16198.80194.50198.30+36.41+22.42%89367.52%
TSLA210115C011600002020-07-02 10:07AM EDT2021-01-15265.96260.35266.00+65.99+33.00%14069.33%
TSLA210319C011600002020-06-23 1:12PM EDT2021-03-19296.06289.15298.45+132.42+80.92%12268.34%
TSLA210618C011600002020-07-01 3:33PM EDT2021-06-18266.65320.95335.050.00-201966.57%
TSLA210917C011600002020-07-02 12:46PM EDT2021-09-17362.00351.50365.60+62.00+20.67%11465.57%
TSLA220121C011600002020-07-02 3:58PM EDT2022-01-21393.08385.30399.65+65.08+19.84%18564.03%
TSLA220617C011600002020-07-02 1:31PM EDT2022-06-17427.80423.85437.60+63.80+17.53%1169663.40%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P011600002020-07-02 4:00PM EDT2020-07-1017.6319.0519.45-47.92-73.10%2,6733855.53%
TSLA200717P011600002020-07-02 3:58PM EDT2020-07-1735.1037.4538.05-43.90-55.57%43518161.55%
TSLA200724P011600002020-07-02 3:54PM EDT2020-07-2460.8362.3063.40-43.17-41.51%211273.37%
TSLA200821P011600002020-07-02 3:57PM EDT2020-08-21103.47104.25106.45-40.83-28.30%29973.56%
TSLA201016P011600002020-07-02 3:42PM EDT2020-10-16152.72152.60156.65-86.88-36.26%21170.30%
TSLA210115P011600002020-07-02 12:58PM EDT2021-01-15212.84212.45216.70-76.58-26.46%53269.36%
TSLA210319P011600002020-06-17 1:58PM EDT2021-03-19332.85240.90247.550.00-91368.12%
TSLA210618P011600002020-06-22 6:47PM EDT2021-06-18495.10346.90355.900.00--183.27%
TSLA210917P011600002020-06-15 4:10PM EDT2021-09-17397.87302.30313.550.00-101065.19%
TSLA220121P011600002020-06-30 11:41AM EDT2022-01-21336.54334.45346.70-43.07-11.35%1363.47%
TSLA220617P011600002020-06-29 3:34PM EDT2022-06-17435.67426.75442.000.00-103972.31%