TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1340.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C013400002020-07-10 12:39PM EDT2020-07-17111.06111.35113.25+20.36+22.45%971,2940.00%
TSLA200724C013400002020-07-10 3:43PM EDT2020-07-24247.15254.40265.85+239.05+2,951.23%1090123.51%
TSLA200731C013400002020-07-10 3:33PM EDT2020-07-31272.00272.95282.65+272.00+1,493.73%534115.15%
TSLA200807C013400002020-07-10 1:28PM EDT2020-08-07289.60284.45301.00+289.60+777.45%922110.05%
TSLA200814C013400002020-07-10 1:08PM EDT2020-08-14253.00297.25314.55+253.00+1,060.80%42106.51%
TSLA200821C013400002020-07-10 3:52PM EDT2020-08-21307.52312.40322.30+286.72+1,378.46%46201103.60%
TSLA200918C013400002020-07-10 3:58PM EDT2020-09-18365.69358.30368.25+333.04+1,020.03%2525699.91%
TSLA201016C013400002020-07-10 3:30PM EDT2020-10-16386.25393.20402.75+338.89+715.56%2510096.89%
TSLA201120C013400002020-07-10 10:11AM EDT2020-11-20307.95433.35443.35+307.95+2.67%-595.62%
TSLA201218C013400002020-07-08 3:52PM EDT2020-12-18304.00454.25464.15+304.00--092.75%
TSLA210115C013400002020-07-10 2:14PM EDT2021-01-15436.00472.05489.00+348.85+400.29%919991.15%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P013400002020-07-10 3:59PM EDT2020-07-1711.8711.3512.30-366.68-96.86%1,35050898.47%
TSLA200724P013400002020-07-10 3:59PM EDT2020-07-2452.5555.8557.40-292.55-84.77%13687124.80%
TSLA200731P013400002020-07-10 3:38PM EDT2020-07-3178.1667.7076.35+78.16+586.39%1440114.18%
TSLA200807P013400002020-07-10 2:12PM EDT2020-08-07102.9881.5090.25+102.98+1,397.68%48108.46%
TSLA200814P013400002020-07-10 2:26PM EDT2020-08-14114.5394.30102.90+114.53+361.07%13104.83%
TSLA200821P013400002020-07-10 3:52PM EDT2020-08-21114.14107.95116.40-280.31-71.06%31169103.31%
TSLA200828P013400002020-07-10 10:34AM EDT2020-08-28147.13121.10127.30+147.13---101.83%
TSLA200918P013400002020-07-10 1:36PM EDT2020-09-18173.55157.60162.40-226.40-56.61%530100.52%
TSLA201016P013400002020-07-10 9:34AM EDT2020-10-16217.32185.85195.45-525.78-70.75%22595.94%
TSLA201120P013400002020-07-10 10:31AM EDT2020-11-20247.85227.10235.50+247.85---94.89%
TSLA201218P013400002020-07-09 2:49PM EDT2020-12-18267.90247.90257.05+267.90-1192.18%
TSLA210115P013400002020-07-09 2:49PM EDT2021-01-15286.35267.50277.30-159.35-35.75%36290.26%