TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1320.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C013200002020-07-10 12:39PM EDT2020-07-17126.16122.45124.80+21.41+20.44%1,6994350.00%
TSLA200724C013200002020-07-10 2:26PM EDT2020-07-24230.53270.45280.45+222.73+2,855.51%2678125.06%
TSLA200731C013200002020-07-10 3:58PM EDT2020-07-31287.80289.50297.50+287.80+1,773.26%1441117.33%
TSLA200807C013200002020-07-10 3:33PM EDT2020-08-07304.94299.70309.50+304.94+678.55%517109.40%
TSLA200814C013200002020-07-08 2:15PM EDT2020-08-14175.35309.95322.55+175.35--53105.21%
TSLA200821C013200002020-07-10 3:58PM EDT2020-08-21330.05321.45338.30+308.05+1,400.23%65210103.89%
TSLA200918C013200002020-07-10 3:18PM EDT2020-09-18377.27367.45384.15+340.92+937.88%16133100.58%
TSLA201016C013200002020-07-10 1:22PM EDT2020-10-16357.13400.80416.80+307.31+616.84%210697.05%
TSLA201120C013200002020-07-07 11:13AM EDT2020-11-20319.07443.25453.25+319.07--3095.66%
TSLA210115C013200002020-07-10 2:00PM EDT2021-01-15445.99482.25490.80+352.89+379.04%401,16690.29%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P013200002020-07-10 3:59PM EDT2020-07-1710.159.5010.95-348.80-97.17%1,696558101.44%
TSLA200724P013200002020-07-10 3:58PM EDT2020-07-2450.4147.7552.75-291.89-85.27%4854124.42%
TSLA200731P013200002020-07-10 3:59PM EDT2020-07-3166.2862.0570.25+66.28+2,020.73%3850114.93%
TSLA200807P013200002020-07-10 2:19PM EDT2020-08-0791.2074.7083.80+91.20+700.60%320108.88%
TSLA200814P013200002020-07-10 3:56PM EDT2020-08-1491.0087.3596.40+91.00+306.91%15105.40%
TSLA200821P013200002020-07-10 3:41PM EDT2020-08-21109.6099.10106.20-266.85-70.89%4946102.38%
TSLA200918P013200002020-07-10 3:56PM EDT2020-09-18151.08144.70153.75-232.07-60.57%152399.74%
TSLA201016P013200002020-07-10 3:38PM EDT2020-10-16183.50177.00186.20-202.14-52.42%42196.12%
TSLA201218P013200002020-07-09 9:55AM EDT2020-12-18254.80238.80246.55+254.80-1292.37%
TSLA210115P013200002020-07-10 1:04PM EDT2021-01-15274.39256.50266.50-147.41-34.95%57390.21%