TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1380.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C013800002020-07-10 12:31PM EDT2020-07-1773.95180.20190.10+71.55+2,981.25%710698101.95%
TSLA200724C013800002020-07-10 3:56PM EDT2020-07-24227.55228.85238.35+220.15+2,975.00%77254123.64%
TSLA200731C013800002020-07-10 3:15PM EDT2020-07-31250.00246.35256.20+250.00+1,361.27%4899114.15%
TSLA200807C013800002020-07-10 3:50PM EDT2020-08-07258.75261.60271.60+258.75+550.65%2317108.83%
TSLA200814C013800002020-07-10 11:10AM EDT2020-08-14178.00275.65284.80+178.00+20.27%38105.27%
TSLA200821C013800002020-07-10 3:33PM EDT2020-08-21288.22288.00302.05+269.31+1,424.17%57187104.00%
TSLA200828C013800002020-07-09 1:59PM EDT2020-08-28172.36302.20311.85+172.36-22102.18%
TSLA200918C013800002020-07-10 3:59PM EDT2020-09-18345.02336.60346.60+315.00+1,049.30%5119699.72%
TSLA201016C013800002020-07-10 3:56PM EDT2020-10-16372.11373.40382.25+330.41+792.35%12414996.87%
TSLA201120C013800002020-07-10 3:14PM EDT2020-11-20397.30410.25428.20+397.30+2,299.19%88995.57%
TSLA201218C013800002020-07-10 1:00PM EDT2020-12-18366.20436.35446.35+366.20+977.58%101692.91%
TSLA210115C013800002020-07-10 3:50PM EDT2021-01-15455.64453.40471.00+375.41+467.92%2219891.04%
TSLA210319C013800002020-07-10 10:32AM EDT2021-03-19383.05496.45506.45+383.05+6.68%2287.53%
TSLA220121C013800002020-07-08 3:34PM EDT2022-01-21457.80617.95636.00+457.80--177.87%
TSLA220617C013800002020-07-10 12:54PM EDT2022-06-17576.10664.50684.00+576.10+1,370.04%1775.96%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P013800002020-07-10 3:58PM EDT2020-07-1717.5416.4518.00-369.51-95.47%2,77942795.41%
TSLA200724P013800002020-07-10 3:52PM EDT2020-07-2468.5066.3068.90-375.80-84.58%13667122.25%
TSLA200731P013800002020-07-10 3:10PM EDT2020-07-3192.0981.5090.05+92.09+1,258.62%3416113.47%
TSLA200807P013800002020-07-10 2:06PM EDT2020-08-07121.4696.50104.95+121.46+1,713.88%619108.00%
TSLA200814P013800002020-07-10 3:39PM EDT2020-08-14121.87109.45119.00+121.87+311.93%17104.46%
TSLA200821P013800002020-07-10 3:53PM EDT2020-08-21131.85123.90132.70-300.00-69.47%40188102.87%
TSLA200828P013800002020-07-09 2:23PM EDT2020-08-28173.55135.10144.60+173.55-22100.92%
TSLA200918P013800002020-07-10 3:27PM EDT2020-09-18181.51171.75180.80-261.94-59.07%213099.45%
TSLA201016P013800002020-07-10 3:31PM EDT2020-10-16212.13205.65215.15-569.77-72.87%134695.90%
TSLA201120P013800002020-07-09 2:23PM EDT2020-11-20272.97247.75257.30+272.97-707194.96%
TSLA201218P013800002020-07-09 1:07PM EDT2020-12-18297.50269.40278.50+297.50-1792.16%
TSLA210115P013800002020-07-10 3:29PM EDT2021-01-15296.01290.70299.75-222.39-42.90%156990.46%
TSLA210319P013800002020-07-09 2:37PM EDT2021-03-19349.20328.80338.55+349.20-1386.85%
TSLA220617P013800002020-07-07 10:54AM EDT2022-06-17496.00488.50505.25+496.00--374.19%