TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:1400.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C01400000 | 2020-07-16 12:43PM EDT | 2020-07-17 | 115.00 | 113.60 | 114.70 | -40.00 | -25.81% | 376 | 2,194 | 88.73% |
| TSLA200724C01400000 | 2020-07-16 12:42PM EDT | 2020-07-24 | 187.94 | 186.85 | 188.75 | -34.21 | -15.40% | 204 | 561 | 139.26% |
| TSLA200731C01400000 | 2020-07-16 12:27PM EDT | 2020-07-31 | 205.35 | 213.85 | 215.85 | -45.62 | -18.18% | 14 | 297 | 127.98% |
| TSLA200807C01400000 | 2020-07-16 11:29AM EDT | 2020-08-07 | 220.40 | 232.80 | 237.50 | -26.60 | -10.77% | 3 | 96 | 121.32% |
| TSLA200814C01400000 | 2020-07-16 12:35PM EDT | 2020-08-14 | 248.47 | 249.40 | 257.90 | -2.70 | -1.07% | 9 | 56 | 117.81% |
| TSLA200821C01400000 | 2020-07-16 12:43PM EDT | 2020-08-21 | 267.95 | 265.70 | 268.50 | -37.80 | -12.36% | 25 | 1,731 | 113.65% |
| TSLA200828C01400000 | 2020-07-15 2:06PM EDT | 2020-08-28 | 313.05 | 275.60 | 285.40 | 0.00 | - | 3 | 0 | 111.13% |
| TSLA200918C01400000 | 2020-07-16 10:46AM EDT | 2020-09-18 | 318.50 | 317.05 | 322.60 | -8.70 | -2.66% | 18 | 1,769 | 108.13% |
| TSLA201016C01400000 | 2020-07-16 10:10AM EDT | 2020-10-16 | 344.00 | 354.45 | 366.55 | -53.35 | -13.43% | 15 | 605 | 104.89% |
| TSLA201120C01400000 | 2020-07-16 11:17AM EDT | 2020-11-20 | 387.67 | 399.00 | 409.20 | -33.51 | -7.96% | 3 | 104 | 102.75% |
| TSLA201218C01400000 | 2020-07-16 11:15AM EDT | 2020-12-18 | 407.40 | 418.25 | 429.45 | -10.39 | -2.49% | 2 | 163 | 98.58% |
| TSLA210115C01400000 | 2020-07-16 11:12AM EDT | 2021-01-15 | 431.99 | 439.90 | 449.40 | -24.61 | -5.39% | 22 | 961 | 96.14% |
| TSLA210319C01400000 | 2020-07-15 3:01PM EDT | 2021-03-19 | 499.67 | 477.90 | 491.40 | 0.00 | - | 3 | 168 | 91.98% |
| TSLA210618C01400000 | 2020-07-16 9:37AM EDT | 2021-06-18 | 535.70 | 520.00 | 535.15 | +10.70 | +2.04% | 1 | 0 | 86.99% |
| TSLA210917C01400000 | 2020-07-13 3:45PM EDT | 2021-09-17 | 592.00 | 558.00 | 574.75 | 0.00 | - | 15 | 520 | 84.03% |
| TSLA220121C01400000 | 2020-07-15 3:41PM EDT | 2022-01-21 | 607.76 | 605.55 | 618.40 | -24.48 | -3.87% | 22 | 322 | 81.05% |
| TSLA220318C01400000 | 2020-07-15 3:41PM EDT | 2022-03-18 | 652.75 | 625.00 | 639.35 | 0.00 | - | 17 | 16 | 80.32% |
| TSLA220617C01400000 | 2020-07-16 9:32AM EDT | 2022-06-17 | 651.70 | 655.05 | 672.15 | -48.30 | -6.90% | 1 | 463 | 79.46% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P01400000 | 2020-07-16 12:44PM EDT | 2020-07-17 | 6.00 | 5.80 | 5.90 | -0.80 | -11.76% | 9,136 | 4,790 | 87.39% |
| TSLA200724P01400000 | 2020-07-16 12:43PM EDT | 2020-07-24 | 79.18 | 79.10 | 80.25 | +4.18 | +5.57% | 643 | 585 | 139.11% |
| TSLA200731P01400000 | 2020-07-16 11:53AM EDT | 2020-07-31 | 115.58 | 105.25 | 107.10 | +11.63 | +11.19% | 33 | 0 | 127.40% |
| TSLA200807P01400000 | 2020-07-16 12:34PM EDT | 2020-08-07 | 130.75 | 123.90 | 126.55 | +2.41 | +1.88% | 9 | 0 | 119.95% |
| TSLA200814P01400000 | 2020-07-16 11:01AM EDT | 2020-08-14 | 158.61 | 141.85 | 145.10 | +7.82 | +5.19% | 9 | 35 | 116.46% |
| TSLA200821P01400000 | 2020-07-16 12:35PM EDT | 2020-08-21 | 161.00 | 157.15 | 159.05 | +1.00 | +0.63% | 54 | 2,091 | 113.10% |
| TSLA200828P01400000 | 2020-07-16 11:46AM EDT | 2020-08-28 | 182.80 | 169.10 | 176.90 | -0.80 | -0.44% | 1 | 22 | 111.40% |
| TSLA200918P01400000 | 2020-07-16 11:12AM EDT | 2020-09-18 | 222.75 | 208.90 | 212.05 | -3.25 | -1.44% | 55 | 751 | 107.56% |
| TSLA201016P01400000 | 2020-07-16 10:14AM EDT | 2020-10-16 | 271.72 | 248.45 | 256.05 | +21.72 | +8.69% | 2 | 90 | 104.81% |
| TSLA201120P01400000 | 2020-07-15 2:18PM EDT | 2020-11-20 | 307.50 | 291.50 | 298.60 | 0.00 | - | 1 | 31 | 102.44% |
| TSLA201218P01400000 | 2020-07-13 1:38PM EDT | 2020-12-18 | 333.09 | 310.50 | 318.30 | +5.24 | +1.60% | 1 | 79 | 98.19% |
| TSLA210115P01400000 | 2020-07-16 12:23PM EDT | 2021-01-15 | 339.35 | 331.40 | 337.45 | -10.65 | -3.04% | 13 | 292 | 95.59% |
| TSLA210319P01400000 | 2020-07-13 2:05PM EDT | 2021-03-19 | 386.00 | 370.80 | 379.60 | 0.00 | - | 160 | 166 | 91.67% |
| TSLA210618P01400000 | 2020-07-16 11:32AM EDT | 2021-06-18 | 422.00 | 410.20 | 422.00 | -13.00 | -2.99% | 1 | 0 | 86.34% |
| TSLA210917P01400000 | 2020-07-13 11:08AM EDT | 2021-09-17 | 405.00 | 446.50 | 464.00 | 0.00 | - | 2 | 12 | 83.51% |
| TSLA220121P01400000 | 2020-07-15 3:34PM EDT | 2022-01-21 | 501.00 | 489.15 | 505.95 | 0.00 | - | 12 | 16 | 80.07% |
| TSLA220318P01400000 | 2020-07-13 12:18PM EDT | 2022-03-18 | 523.02 | 505.95 | 524.00 | 0.00 | - | 1 | 0 | 78.95% |
| TSLA220617P01400000 | 2020-07-14 12:42PM EDT | 2022-06-17 | 546.45 | 534.95 | 553.00 | 0.00 | - | 31 | 183 | 77.81% |
© 2020 Verizon Media. All rights reserved.