TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:350.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C003500002020-07-09 3:21PM EDT2020-07-101,037.500.000.000.00-10350.00%
TSLA200717C003500002020-07-09 10:14AM EDT2020-07-171,025.950.000.000.00-6170.00%
TSLA200724C003500002020-07-06 3:04PM EDT2020-07-24976.740.000.000.00-10150.00%
TSLA200821C003500002020-07-06 1:50PM EDT2020-08-21976.730.000.000.00-1150.00%
TSLA200918C003500002020-07-07 1:06PM EDT2020-09-181,057.550.000.000.00-11750.00%
TSLA201016C003500002020-07-09 5:05PM EDT2020-10-16599.120.000.000.00-1220.00%
TSLA201120C003500002020-07-07 11:38AM EDT2020-11-201,055.850.000.000.00-120.00%
TSLA201218C003500002020-07-09 5:06PM EDT2020-12-18173.230.000.000.00-100.00%
TSLA210115C003500002020-07-09 9:59AM EDT2021-01-151,048.000.000.000.00-13,4760.00%
TSLA210319C003500002020-07-09 4:53PM EDT2021-03-19602.090.000.000.00-1570.00%
TSLA210618C003500002020-06-30 9:58AM EDT2021-06-18704.200.000.000.00-101,3240.00%
TSLA210917C003500002020-07-09 4:55PM EDT2021-09-17625.000.000.000.00-11520.00%
TSLA220121C003500002020-07-08 2:59PM EDT2022-01-211,021.390.000.000.00-1017090.00%
TSLA220318C003500002020-07-09 4:57PM EDT2022-03-18514.070.000.000.00-100.00%
TSLA220617C003500002020-07-02 2:42PM EDT2022-06-17894.110.000.000.00-1850.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P003500002020-07-09 10:40AM EDT2020-07-100.010.000.000.00-4062050.00%
TSLA200717P003500002020-07-09 12:52PM EDT2020-07-170.070.000.000.00-456,55550.00%
TSLA200724P003500002020-07-09 1:42PM EDT2020-07-240.450.000.000.00-165350.00%
TSLA200731P003500002020-07-09 1:02PM EDT2020-07-310.750.000.000.00-1614050.00%
TSLA200821P003500002020-07-09 3:37PM EDT2020-08-211.730.000.000.00-161,88850.00%
TSLA200918P003500002020-07-08 3:17PM EDT2020-09-183.650.000.000.00-451,09950.00%
TSLA201016P003500002020-07-09 9:56AM EDT2020-10-165.750.000.000.00-146750.00%
TSLA201120P003500002020-07-07 2:37PM EDT2020-11-206.940.000.000.00-39050.00%
TSLA201218P003500002020-07-09 3:23PM EDT2020-12-188.550.000.000.00-130350.00%
TSLA210115P003500002020-07-09 3:45PM EDT2021-01-1510.800.000.000.00-1516,81925.00%
TSLA210319P003500002020-07-09 11:31AM EDT2021-03-1915.000.000.000.00-135825.00%
TSLA210618P003500002020-07-09 3:47PM EDT2021-06-1821.300.000.000.00-572025.00%
TSLA210917P003500002020-07-07 3:22PM EDT2021-09-1725.900.000.000.00-117425.00%
TSLA220121P003500002020-07-09 1:20PM EDT2022-01-2132.000.000.000.00-12,07125.00%
TSLA220318P003500002020-07-02 2:54PM EDT2022-03-1832.570.000.000.00-295425.00%
TSLA220617P003500002020-07-08 2:54PM EDT2022-06-1742.000.000.000.00-275312.50%