TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1220.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C012200002020-07-10 11:25AM EDT2020-07-17195.35324.55333.95+189.00+2,976.38%50334114.51%
TSLA200724C012200002020-07-10 3:09PM EDT2020-07-24316.85352.35359.80+302.80+2,155.16%200132.15%
TSLA200731C012200002020-07-10 1:30PM EDT2020-07-31322.59364.25374.05+322.59+358.00%117121.76%
TSLA200821C012200002020-07-10 3:26PM EDT2020-08-21376.10394.05403.85+343.35+1,048.40%9341106.64%
TSLA200918C012200002020-07-10 3:40PM EDT2020-09-18424.43428.95446.10+376.13+778.74%3105101.90%
TSLA201016C012200002020-07-10 1:07PM EDT2020-10-16401.00457.25475.20+338.00+536.51%26797.78%
TSLA210115C012200002020-07-10 2:36PM EDT2021-01-15495.42530.25548.05+388.42+363.01%123491.29%
TSLA210319C012200002020-07-10 1:59PM EDT2021-03-19525.00570.05579.50+373.95+247.57%115587.83%
TSLA210618C012200002020-07-10 1:01PM EDT2021-06-18528.72603.95622.20+376.18+246.61%17683.40%
TSLA210917C012200002020-07-09 9:30AM EDT2021-09-17500.70640.95659.00+313.04+166.81%12981.15%
TSLA220121C012200002020-07-08 2:49PM EDT2022-01-21501.69678.95697.20+286.14+132.75%13377.88%
TSLA220617C012200002020-07-10 3:38PM EDT2022-06-17718.45723.50743.00+448.45+166.09%513276.23%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P012200002020-07-10 3:51PM EDT2020-07-174.954.155.10-254.05-98.09%280386114.65%
TSLA200724P012200002020-07-10 3:59PM EDT2020-07-2429.0029.4030.80-240.20-89.23%1148130.12%
TSLA200731P012200002020-07-10 1:25PM EDT2020-07-3153.0342.5045.40+53.03+462.99%527121.15%
TSLA200807P012200002020-07-10 1:30PM EDT2020-08-0763.3748.0056.80+63.37+1,298.57%56112.18%
TSLA200814P012200002020-07-09 2:21PM EDT2020-08-1473.8058.9067.25+73.80+922.50%26108.49%
TSLA200821P012200002020-07-10 3:40PM EDT2020-08-2176.2069.4075.70-213.65-73.71%1540105.44%
TSLA200918P012200002020-07-10 3:43PM EDT2020-09-18115.35106.75115.85-171.80-59.83%423101.13%
TSLA201016P012200002020-07-06 10:20AM EDT2020-10-16160.00134.05144.00-263.05-62.18%14996.76%
TSLA201120P012200002020-07-10 11:09AM EDT2020-11-20184.30169.80179.00+184.30-4.51%5595.22%
TSLA210115P012200002020-07-09 10:06AM EDT2021-01-15222.92206.30216.10-133.28-37.42%64790.36%
TSLA210319P012200002020-06-29 12:47PM EDT2021-03-19374.53237.95256.00+1.73+0.46%21187.07%
TSLA210618P012200002020-07-06 10:51AM EDT2021-06-18296.46277.95294.00-263.04-47.01%1882.90%
TSLA220121P012200002020-06-22 6:48PM EDT2022-01-21719.00349.95366.500.00--277.03%