TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:400.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C004000002020-07-10 1:01PM EDT2020-07-171,049.801,140.751,152.05+460.30+78.08%146462.35%
TSLA200724C004000002020-06-24 10:43AM EDT2020-07-24579.651,137.951,147.650.00--2338.62%
TSLA200821C004000002020-07-06 12:21PM EDT2020-08-21929.291,140.451,158.00+349.88+60.39%4169203.46%
TSLA200918C004000002020-07-07 11:54AM EDT2020-09-181,014.001,141.251,159.50+406.50+66.91%1249162.76%
TSLA201016C004000002020-07-07 9:32AM EDT2020-10-161,014.501,144.251,162.00+455.33+81.43%241147.19%
TSLA201120C004000002020-06-24 3:58PM EDT2020-11-20571.191,145.801,162.500.00-17128.93%
TSLA201218C004000002020-07-08 12:53PM EDT2020-12-18998.581,147.601,165.00+450.58+82.22%1158121.91%
TSLA210115C004000002020-07-10 3:33PM EDT2021-01-151,145.991,149.601,166.00+569.34+98.73%411,752115.30%
TSLA210319C004000002020-07-07 1:03PM EDT2021-03-191,020.931,156.451,174.00+430.93+73.04%11,322110.25%
TSLA210618C004000002020-07-10 1:14PM EDT2021-06-181,105.001,163.951,182.20+515.00+87.29%61,161102.37%
TSLA210917C004000002020-06-22 6:47PM EDT2021-09-17241.671,169.001,187.000.00-61594.97%
TSLA220121C004000002020-07-08 12:43PM EDT2022-01-211,027.001,177.001,195.00+413.00+67.26%172,10988.88%
TSLA220318C004000002020-06-22 6:49PM EDT2022-03-18368.001,183.001,202.000.00-1888.58%
TSLA220617C004000002020-07-10 1:30PM EDT2022-06-171,140.651,192.001,211.00+481.65+73.09%243087.40%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P004000002020-07-10 3:55PM EDT2020-07-170.040.020.04-0.62-93.94%4573,288312.50%
TSLA200724P004000002020-07-10 3:53PM EDT2020-07-240.520.530.60-0.68-56.67%25103274.51%
TSLA200731P004000002020-07-10 3:55PM EDT2020-07-311.251.101.25-0.42-25.15%37120240.72%
TSLA200821P004000002020-07-10 3:48PM EDT2020-08-212.222.102.25-1.00-31.06%1311,861182.15%
TSLA200918P004000002020-07-10 3:59PM EDT2020-09-184.504.204.75-0.44-8.91%1,1453,678156.31%
TSLA201016P004000002020-07-10 3:49PM EDT2020-10-166.506.506.75-0.25-3.70%521,157140.81%
TSLA201120P004000002020-07-10 3:53PM EDT2020-11-209.418.2010.30-0.44-4.47%10120128.31%
TSLA201218P004000002020-07-10 3:39PM EDT2020-12-1812.1511.0013.40+0.40+3.40%12274123.10%
TSLA210115P004000002020-07-10 3:53PM EDT2021-01-1513.5013.7514.00-1.10-7.53%276,367116.65%
TSLA210319P004000002020-07-10 3:30PM EDT2021-03-1919.6019.0020.00+0.35+1.82%2797108.90%
TSLA210618P004000002020-07-10 3:07PM EDT2021-06-1826.9525.0029.00+0.52+1.97%91,502101.05%
TSLA210917P004000002020-07-10 3:42PM EDT2021-09-1733.8529.5039.00+0.96+2.92%413795.71%
TSLA220121P004000002020-07-10 2:31PM EDT2022-01-2138.0038.0044.00-4.50-10.59%571,83688.69%
TSLA220318P004000002020-06-30 12:18PM EDT2022-03-1839.5041.5051.50-12.50-24.04%16587.84%
TSLA220617P004000002020-07-10 3:54PM EDT2022-06-1751.0049.0058.00-3.00-5.56%1542585.71%