TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:1500.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C015000002020-07-13 3:59PM EDT2020-07-1778.0077.0080.00-19.54-20.03%10,0596,808127.86%
TSLA200724C015000002020-07-13 3:59PM EDT2020-07-24159.00151.15160.35-4.57-2.79%1,190926151.92%
TSLA200731C015000002020-07-13 3:59PM EDT2020-07-31180.95175.00189.90-5.05-2.72%409661139.08%
TSLA200807C015000002020-07-13 3:47PM EDT2020-08-07240.30194.10208.00+37.10+18.26%98217130.06%
TSLA200814C015000002020-07-13 3:52PM EDT2020-08-14216.72210.00223.70+1.64+0.76%4983124.02%
TSLA200821C015000002020-07-13 3:59PM EDT2020-08-21226.96225.00232.10-3.04-1.32%2,3753,028118.44%
TSLA200918C015000002020-07-13 3:58PM EDT2020-09-18273.60262.55279.60-12.18-4.26%1,5043,092107.34%
TSLA201016C015000002020-07-13 3:57PM EDT2020-10-16311.00303.75320.60-16.30-4.98%1,6931,148104.04%
TSLA201120C015000002020-07-13 3:35PM EDT2020-11-20373.81348.20365.00+5.38+1.46%5299101.90%
TSLA201218C015000002020-07-13 2:53PM EDT2020-12-18370.00369.80386.50-17.65-4.55%5210998.19%
TSLA210115C015000002020-07-13 3:55PM EDT2021-01-15391.20389.00405.50-20.80-5.05%1,0973,88795.22%
TSLA210319C015000002020-07-13 2:09PM EDT2021-03-19440.00430.05447.00-4.37-0.98%4934191.21%
TSLA210618C015000002020-07-13 2:12PM EDT2021-06-18528.00471.00487.50+32.57+6.57%1071,35785.69%
TSLA210917C015000002020-07-13 3:56PM EDT2021-09-17519.00507.00524.00-9.48-1.79%8724182.22%
TSLA220121C015000002020-07-13 3:44PM EDT2022-01-21550.00550.50568.50-36.33-6.20%893,16978.97%
TSLA220318C015000002020-07-13 3:41PM EDT2022-03-18625.27574.00592.00+48.20+8.35%15278.71%
TSLA220617C015000002020-07-13 3:20PM EDT2022-06-17593.50604.00622.00-48.50-7.55%1803,77177.60%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P015000002020-07-13 3:59PM EDT2020-07-1782.7081.0585.00+30.20+57.52%29,6412,263130.40%
TSLA200724P015000002020-07-13 3:59PM EDT2020-07-24158.80152.50162.40+42.85+36.96%3,740165150.72%
TSLA200731P015000002020-07-13 3:58PM EDT2020-07-31186.03181.25190.00+47.69+34.47%37972139.27%
TSLA200807P015000002020-07-13 3:54PM EDT2020-08-07210.40198.85210.60+46.90+28.69%7311130.54%
TSLA200814P015000002020-07-13 3:58PM EDT2020-08-14218.68211.00227.50+43.68+24.96%6319123.72%
TSLA200821P015000002020-07-13 3:59PM EDT2020-08-21231.22225.00240.00+45.82+24.71%1,014818118.97%
TSLA200918P015000002020-07-13 3:56PM EDT2020-09-18272.27267.80283.75+32.27+13.45%168137108.06%
TSLA201016P015000002020-07-13 12:59PM EDT2020-10-16303.29309.05325.00+24.18+8.66%3470104.70%
TSLA201120P015000002020-07-13 3:44PM EDT2020-11-20344.00352.50369.00+16.65+5.09%3713102.28%
TSLA201218P015000002020-07-13 3:50PM EDT2020-12-18380.00374.50391.00+31.20+8.94%733398.65%
TSLA210115P015000002020-07-13 3:50PM EDT2021-01-15401.55394.00410.00+33.55+9.12%20285095.69%
TSLA210319P015000002020-07-13 10:43AM EDT2021-03-19392.00433.50449.50-14.91-3.66%48691.24%
TSLA210618P015000002020-07-13 11:59AM EDT2021-06-18439.25473.50489.50-34.60-7.30%508585.58%
TSLA210917P015000002020-07-08 2:51PM EDT2021-09-17494.12507.50524.00-29.65-5.66%36181.80%
TSLA220121P015000002020-07-13 10:16AM EDT2022-01-21557.10553.00567.00-57.96-9.42%61278.64%
TSLA220617P015000002020-07-13 2:28PM EDT2022-06-17598.49595.00613.00+18.49+3.19%2220175.98%