TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1240.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C012400002020-07-16 12:26PM EDT2020-07-17251.70252.20253.60-28.75-10.25%95230.00%
TSLA200724C012400002020-07-15 3:31PM EDT2020-07-24319.85287.70289.300.00-272118.94%
TSLA200731C012400002020-07-14 2:55PM EDT2020-07-31323.15302.35307.900.00-326111.91%
TSLA200807C012400002020-07-13 3:55PM EDT2020-08-07328.20317.95323.200.00-912108.71%
TSLA200814C012400002020-07-13 1:59PM EDT2020-08-14467.05321.20328.100.00--398.56%
TSLA200821C012400002020-07-13 12:38PM EDT2020-08-21376.05343.55347.200.00-1137103.60%
TSLA200918C012400002020-07-15 12:37PM EDT2020-09-18407.00387.30392.900.00-288100.84%
TSLA201016C012400002020-07-15 10:42AM EDT2020-10-16439.70422.10431.800.00-9099.35%
TSLA201218C012400002020-07-14 10:28AM EDT2020-12-18490.97478.35488.050.00-1294.16%
TSLA210115C012400002020-07-14 2:56PM EDT2021-01-15515.00495.95506.000.00-12991.76%
TSLA210319C012400002020-07-10 3:25PM EDT2021-03-19748.38531.45544.000.00-14388.24%
TSLA210618C012400002020-07-14 12:53PM EDT2021-06-18605.15572.60583.800.00-24184.00%
TSLA210917C012400002020-07-06 3:54PM EDT2021-09-17607.63606.00622.200.00-41481.38%
TSLA220121C012400002020-07-02 12:44PM EDT2022-01-21850.00648.00660.050.00-21778.30%
TSLA220617C012400002020-07-16 9:41AM EDT2022-06-17719.00693.05711.45-15.32-2.09%32277.00%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P012400002020-07-16 11:59AM EDT2020-07-171.170.891.11-0.28-19.31%108363130.08%
TSLA200724P012400002020-07-16 12:11PM EDT2020-07-2436.0234.6535.55+4.12+12.92%270148.01%
TSLA200731P012400002020-07-16 12:04PM EDT2020-07-3154.7353.1554.35-8.91-14.00%1110133.17%
TSLA200807P012400002020-07-15 1:29PM EDT2020-08-0778.0067.1069.000.00-820124.25%
TSLA200814P012400002020-07-15 11:15AM EDT2020-08-1490.3384.5589.250.00-12123.34%
TSLA200821P012400002020-07-16 10:11AM EDT2020-08-21105.0392.0593.55+3.06+3.00%1228115.07%
TSLA200918P012400002020-07-16 10:11AM EDT2020-09-18148.50136.70139.40+6.21+4.36%2625109.32%
TSLA201016P012400002020-07-15 12:28PM EDT2020-10-16180.55168.60178.500.00-439105.77%
TSLA201120P012400002020-07-13 2:55PM EDT2020-11-20187.03208.80216.200.00-1610103.48%
TSLA201218P012400002020-07-13 10:51AM EDT2020-12-18202.06226.40234.450.00-111999.28%
TSLA210115P012400002020-07-13 3:19PM EDT2021-01-15250.90244.70250.250.00-33796.28%
TSLA210319P012400002020-07-10 12:44PM EDT2021-03-19268.86279.20288.750.00-1792.10%
TSLA210618P012400002020-07-08 3:10PM EDT2021-06-18298.39317.20331.300.00-5787.30%
TSLA220121P012400002020-07-15 3:45PM EDT2022-01-21395.38388.80406.800.00-31480.56%
TSLA220617P012400002020-07-06 2:19PM EDT2022-06-17412.70433.00450.000.00-82278.37%