TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:400.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C00400000 | 2020-07-10 1:01PM EDT | 2020-07-17 | 1,049.80 | 1,140.75 | 1,152.05 | +460.30 | +78.08% | 1 | 46 | 462.35% |
| TSLA200724C00400000 | 2020-06-24 10:43AM EDT | 2020-07-24 | 579.65 | 1,137.95 | 1,147.65 | 0.00 | - | - | 2 | 338.62% |
| TSLA200821C00400000 | 2020-07-06 12:21PM EDT | 2020-08-21 | 929.29 | 1,140.45 | 1,158.00 | +349.88 | +60.39% | 4 | 169 | 203.46% |
| TSLA200918C00400000 | 2020-07-07 11:54AM EDT | 2020-09-18 | 1,014.00 | 1,141.25 | 1,159.50 | +406.50 | +66.91% | 1 | 249 | 162.76% |
| TSLA201016C00400000 | 2020-07-07 9:32AM EDT | 2020-10-16 | 1,014.50 | 1,144.25 | 1,162.00 | +455.33 | +81.43% | 2 | 41 | 147.19% |
| TSLA201120C00400000 | 2020-06-24 3:58PM EDT | 2020-11-20 | 571.19 | 1,145.80 | 1,162.50 | 0.00 | - | 1 | 7 | 128.93% |
| TSLA201218C00400000 | 2020-07-08 12:53PM EDT | 2020-12-18 | 998.58 | 1,147.60 | 1,165.00 | +450.58 | +82.22% | 1 | 158 | 121.91% |
| TSLA210115C00400000 | 2020-07-10 3:33PM EDT | 2021-01-15 | 1,145.99 | 1,149.60 | 1,166.00 | +569.34 | +98.73% | 4 | 11,752 | 115.30% |
| TSLA210319C00400000 | 2020-07-07 1:03PM EDT | 2021-03-19 | 1,020.93 | 1,156.45 | 1,174.00 | +430.93 | +73.04% | 1 | 1,322 | 110.25% |
| TSLA210618C00400000 | 2020-07-10 1:14PM EDT | 2021-06-18 | 1,105.00 | 1,163.95 | 1,182.20 | +515.00 | +87.29% | 6 | 1,161 | 102.37% |
| TSLA210917C00400000 | 2020-06-22 6:47PM EDT | 2021-09-17 | 241.67 | 1,169.00 | 1,187.00 | 0.00 | - | 6 | 15 | 94.97% |
| TSLA220121C00400000 | 2020-07-08 12:43PM EDT | 2022-01-21 | 1,027.00 | 1,177.00 | 1,195.00 | +413.00 | +67.26% | 17 | 2,109 | 88.88% |
| TSLA220318C00400000 | 2020-06-22 6:49PM EDT | 2022-03-18 | 368.00 | 1,183.00 | 1,202.00 | 0.00 | - | 1 | 8 | 88.58% |
| TSLA220617C00400000 | 2020-07-10 1:30PM EDT | 2022-06-17 | 1,140.65 | 1,192.00 | 1,211.00 | +481.65 | +73.09% | 2 | 430 | 87.40% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P00400000 | 2020-07-10 3:55PM EDT | 2020-07-17 | 0.04 | 0.02 | 0.04 | -0.62 | -93.94% | 457 | 3,288 | 312.50% |
| TSLA200724P00400000 | 2020-07-10 3:53PM EDT | 2020-07-24 | 0.52 | 0.53 | 0.60 | -0.68 | -56.67% | 25 | 103 | 274.51% |
| TSLA200731P00400000 | 2020-07-10 3:55PM EDT | 2020-07-31 | 1.25 | 1.10 | 1.25 | -0.42 | -25.15% | 37 | 120 | 240.72% |
| TSLA200821P00400000 | 2020-07-10 3:48PM EDT | 2020-08-21 | 2.22 | 2.10 | 2.25 | -1.00 | -31.06% | 131 | 1,861 | 182.15% |
| TSLA200918P00400000 | 2020-07-10 3:59PM EDT | 2020-09-18 | 4.50 | 4.20 | 4.75 | -0.44 | -8.91% | 1,145 | 3,678 | 156.31% |
| TSLA201016P00400000 | 2020-07-10 3:49PM EDT | 2020-10-16 | 6.50 | 6.50 | 6.75 | -0.25 | -3.70% | 52 | 1,157 | 140.81% |
| TSLA201120P00400000 | 2020-07-10 3:53PM EDT | 2020-11-20 | 9.41 | 8.20 | 10.30 | -0.44 | -4.47% | 10 | 120 | 128.31% |
| TSLA201218P00400000 | 2020-07-10 3:39PM EDT | 2020-12-18 | 12.15 | 11.00 | 13.40 | +0.40 | +3.40% | 12 | 274 | 123.10% |
| TSLA210115P00400000 | 2020-07-10 3:53PM EDT | 2021-01-15 | 13.50 | 13.75 | 14.00 | -1.10 | -7.53% | 27 | 6,367 | 116.65% |
| TSLA210319P00400000 | 2020-07-10 3:30PM EDT | 2021-03-19 | 19.60 | 19.00 | 20.00 | +0.35 | +1.82% | 2 | 797 | 108.90% |
| TSLA210618P00400000 | 2020-07-10 3:07PM EDT | 2021-06-18 | 26.95 | 25.00 | 29.00 | +0.52 | +1.97% | 9 | 1,502 | 101.05% |
| TSLA210917P00400000 | 2020-07-10 3:42PM EDT | 2021-09-17 | 33.85 | 29.50 | 39.00 | +0.96 | +2.92% | 4 | 137 | 95.71% |
| TSLA220121P00400000 | 2020-07-10 2:31PM EDT | 2022-01-21 | 38.00 | 38.00 | 44.00 | -4.50 | -10.59% | 57 | 1,836 | 88.69% |
| TSLA220318P00400000 | 2020-06-30 12:18PM EDT | 2022-03-18 | 39.50 | 41.50 | 51.50 | -12.50 | -24.04% | 1 | 65 | 87.84% |
| TSLA220617P00400000 | 2020-07-10 3:54PM EDT | 2022-06-17 | 51.00 | 49.00 | 58.00 | -3.00 | -5.56% | 15 | 425 | 85.71% |
© 2020 Verizon Media. All rights reserved.