TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1400.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C014000002020-07-16 12:43PM EDT2020-07-17115.00113.60114.70-40.00-25.81%3762,19488.73%
TSLA200724C014000002020-07-16 12:42PM EDT2020-07-24187.94186.85188.75-34.21-15.40%204561139.26%
TSLA200731C014000002020-07-16 12:27PM EDT2020-07-31205.35213.85215.85-45.62-18.18%14297127.98%
TSLA200807C014000002020-07-16 11:29AM EDT2020-08-07220.40232.80237.50-26.60-10.77%396121.32%
TSLA200814C014000002020-07-16 12:35PM EDT2020-08-14248.47249.40257.90-2.70-1.07%956117.81%
TSLA200821C014000002020-07-16 12:43PM EDT2020-08-21267.95265.70268.50-37.80-12.36%251,731113.65%
TSLA200828C014000002020-07-15 2:06PM EDT2020-08-28313.05275.60285.400.00-30111.13%
TSLA200918C014000002020-07-16 10:46AM EDT2020-09-18318.50317.05322.60-8.70-2.66%181,769108.13%
TSLA201016C014000002020-07-16 10:10AM EDT2020-10-16344.00354.45366.55-53.35-13.43%15605104.89%
TSLA201120C014000002020-07-16 11:17AM EDT2020-11-20387.67399.00409.20-33.51-7.96%3104102.75%
TSLA201218C014000002020-07-16 11:15AM EDT2020-12-18407.40418.25429.45-10.39-2.49%216398.58%
TSLA210115C014000002020-07-16 11:12AM EDT2021-01-15431.99439.90449.40-24.61-5.39%2296196.14%
TSLA210319C014000002020-07-15 3:01PM EDT2021-03-19499.67477.90491.400.00-316891.98%
TSLA210618C014000002020-07-16 9:37AM EDT2021-06-18535.70520.00535.15+10.70+2.04%1086.99%
TSLA210917C014000002020-07-13 3:45PM EDT2021-09-17592.00558.00574.750.00-1552084.03%
TSLA220121C014000002020-07-15 3:41PM EDT2022-01-21607.76605.55618.40-24.48-3.87%2232281.05%
TSLA220318C014000002020-07-15 3:41PM EDT2022-03-18652.75625.00639.350.00-171680.32%
TSLA220617C014000002020-07-16 9:32AM EDT2022-06-17651.70655.05672.15-48.30-6.90%146379.46%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P014000002020-07-16 12:44PM EDT2020-07-176.005.805.90-0.80-11.76%9,1364,79087.39%
TSLA200724P014000002020-07-16 12:43PM EDT2020-07-2479.1879.1080.25+4.18+5.57%643585139.11%
TSLA200731P014000002020-07-16 11:53AM EDT2020-07-31115.58105.25107.10+11.63+11.19%330127.40%
TSLA200807P014000002020-07-16 12:34PM EDT2020-08-07130.75123.90126.55+2.41+1.88%90119.95%
TSLA200814P014000002020-07-16 11:01AM EDT2020-08-14158.61141.85145.10+7.82+5.19%935116.46%
TSLA200821P014000002020-07-16 12:35PM EDT2020-08-21161.00157.15159.05+1.00+0.63%542,091113.10%
TSLA200828P014000002020-07-16 11:46AM EDT2020-08-28182.80169.10176.90-0.80-0.44%122111.40%
TSLA200918P014000002020-07-16 11:12AM EDT2020-09-18222.75208.90212.05-3.25-1.44%55751107.56%
TSLA201016P014000002020-07-16 10:14AM EDT2020-10-16271.72248.45256.05+21.72+8.69%290104.81%
TSLA201120P014000002020-07-15 2:18PM EDT2020-11-20307.50291.50298.600.00-131102.44%
TSLA201218P014000002020-07-13 1:38PM EDT2020-12-18333.09310.50318.30+5.24+1.60%17998.19%
TSLA210115P014000002020-07-16 12:23PM EDT2021-01-15339.35331.40337.45-10.65-3.04%1329295.59%
TSLA210319P014000002020-07-13 2:05PM EDT2021-03-19386.00370.80379.600.00-16016691.67%
TSLA210618P014000002020-07-16 11:32AM EDT2021-06-18422.00410.20422.00-13.00-2.99%1086.34%
TSLA210917P014000002020-07-13 11:08AM EDT2021-09-17405.00446.50464.000.00-21283.51%
TSLA220121P014000002020-07-15 3:34PM EDT2022-01-21501.00489.15505.950.00-121680.07%
TSLA220318P014000002020-07-13 12:18PM EDT2022-03-18523.02505.95524.000.00-1078.95%
TSLA220617P014000002020-07-14 12:42PM EDT2022-06-17546.45534.95553.000.00-3118377.81%