TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1300.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C013000002020-07-10 12:42PM EDT2020-07-17142.90143.25146.65+26.80+23.08%2,2141,7530.00%
TSLA200724C013000002020-07-10 3:19PM EDT2020-07-24265.00285.50295.40+256.45+2,999.42%277301125.82%
TSLA200731C013000002020-07-10 3:32PM EDT2020-07-31297.00302.25311.90+297.00+1,526.72%109128117.35%
TSLA200807C013000002020-07-10 3:17PM EDT2020-08-07316.72313.15323.10+316.72+1,939.20%1648109.70%
TSLA200814C013000002020-07-10 3:44PM EDT2020-08-14325.00323.45340.15+325.00+1,159.42%1225107.10%
TSLA200821C013000002020-07-10 3:56PM EDT2020-08-21340.00334.45350.00+316.19+1,327.97%205621103.89%
TSLA200828C013000002020-07-10 1:23PM EDT2020-08-28315.44349.65359.55+315.44+719.06%2550102.89%
TSLA200918C013000002020-07-10 3:49PM EDT2020-09-18381.55379.25396.35+345.05+945.34%63680100.92%
TSLA201016C013000002020-07-10 3:35PM EDT2020-10-16412.08410.25427.90+362.58+732.48%3432396.92%
TSLA201120C013000002020-07-10 3:38PM EDT2020-11-20453.35449.75467.40+453.35+2,093.43%11828695.76%
TSLA201218C013000002020-07-10 3:14PM EDT2020-12-18457.27474.40484.15+457.27+2,426.08%721093.01%
TSLA210115C013000002020-07-10 3:56PM EDT2021-01-15495.00493.80503.60+406.17+457.24%722,23391.03%
TSLA210319C013000002020-07-10 3:35PM EDT2021-03-19528.50527.70545.50+416.50+371.88%1220587.63%
TSLA210618C013000002020-07-10 3:57PM EDT2021-06-18573.73570.95588.50+432.73+306.90%830283.77%
TSLA210917C013000002020-07-09 3:49PM EDT2021-09-17475.53604.95623.00+290.92+157.59%118980.66%
TSLA220121C013000002020-07-10 3:29PM EDT2022-01-21642.00643.45666.00+453.20+240.04%613777.58%
TSLA220318C013000002020-07-08 2:59PM EDT2022-03-18485.42665.00684.50+485.42--10177.09%
TSLA220617C013000002020-07-10 3:57PM EDT2022-06-17699.00693.00712.50+470.20+205.51%1501,89876.07%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P013000002020-07-10 3:59PM EDT2020-07-178.808.508.80-326.63-97.38%6,9401,799103.80%
TSLA200724P013000002020-07-10 3:58PM EDT2020-07-2444.5046.0046.75-294.35-86.87%418224126.53%
TSLA200731P013000002020-07-10 3:59PM EDT2020-07-3160.0057.3065.35+60.00+1,138.52%95150116.33%
TSLA200807P013000002020-07-10 3:56PM EDT2020-08-0773.5068.5576.85+73.50+1,500.00%4183109.10%
TSLA200814P013000002020-07-10 3:35PM EDT2020-08-1491.6580.6589.35+91.65+826.66%1020105.65%
TSLA200821P013000002020-07-10 3:56PM EDT2020-08-2199.0591.65100.80-259.35-72.36%5531,130103.08%
TSLA200828P013000002020-07-10 3:57PM EDT2020-08-28108.21104.05113.50+108.21+2,549.45%125141102.25%
TSLA200918P013000002020-07-10 3:53PM EDT2020-09-18138.90136.30145.45-250.70-64.35%13613899.90%
TSLA201016P013000002020-07-10 3:50PM EDT2020-10-16176.00167.80176.95-193.04-52.31%1834296.16%
TSLA201120P013000002020-07-10 10:57AM EDT2020-11-20225.50207.15216.40+225.50-5.69%23495.09%
TSLA201218P013000002020-07-10 3:34PM EDT2020-12-18235.60227.05236.50+235.60+2,465.44%259092.20%
TSLA210115P013000002020-07-10 3:38PM EDT2021-01-15250.00250.00257.50-180.65-41.95%552,03790.97%
TSLA210319P013000002020-07-10 9:33AM EDT2021-03-19305.74283.15293.15-127.86-29.49%3786.76%
TSLA210618P013000002020-07-10 3:52PM EDT2021-06-18333.00324.95338.50-399.00-54.51%12583.12%
TSLA210917P013000002020-07-10 10:25AM EDT2021-09-17367.93358.45373.50+367.93+0.26%2780.08%
TSLA220121P013000002020-07-10 1:21PM EDT2022-01-21411.49400.00414.50-264.51-39.13%12077.15%
TSLA220617P013000002020-07-10 3:58PM EDT2022-06-17448.00437.50455.50-113.53-20.22%10213374.39%