TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:470.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C004700002020-07-02 2:10PM EDT2020-07-17732.95736.55735.10+164.95+29.04%21260.00%
TSLA200821C004700002020-06-22 6:40PM EDT2020-08-21548.99537.60547.750.00-1150.00%
TSLA200918C004700002020-06-30 3:14PM EDT2020-09-18618.05737.75745.900.00-393388103.22%
TSLA201016C004700002020-06-09 9:44AM EDT2020-10-16476.47618.55627.200.00-2110.00%
TSLA201120C004700002020-06-22 6:43PM EDT2020-11-20402.10547.20556.650.00-110.00%
TSLA201218C004700002020-06-22 6:43PM EDT2020-12-18135.64550.00559.700.00-110.00%
TSLA210115C004700002020-07-02 9:42AM EDT2021-01-15763.00741.35750.85+92.50+13.80%126075.58%
TSLA210319C004700002020-06-30 12:49PM EDT2021-03-19622.38749.15757.950.00-12176.40%
TSLA210618C004700002020-06-30 2:31PM EDT2021-06-18640.22763.10773.150.00-103778.61%
TSLA210917C004700002020-06-30 3:30PM EDT2021-09-17653.33768.00784.450.00-13175.38%
TSLA220121C004700002020-07-02 12:01PM EDT2022-01-21782.75773.20789.50+191.55+32.40%32769.27%
TSLA220318C004700002020-06-22 6:49PM EDT2022-03-18192.07597.00612.000.00--10.00%
TSLA220617C004700002020-06-12 11:57AM EDT2022-06-17560.00676.05691.450.00-3870.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P004700002020-07-02 1:48PM EDT2020-07-170.290.130.44-0.01-3.33%1152173.14%
TSLA200821P004700002020-07-02 12:50PM EDT2020-08-212.001.753.40-1.35-40.30%1125124.88%
TSLA200918P004700002020-07-02 10:11AM EDT2020-09-184.553.605.70-1.25-21.55%288110.16%
TSLA201016P004700002020-06-30 10:29AM EDT2020-10-168.966.157.600.00-142101.53%
TSLA201120P004700002020-07-01 3:53PM EDT2020-11-2012.009.5011.300.00-13695.75%
TSLA201218P004700002020-06-15 9:41AM EDT2020-12-1816.0511.8513.700.00-1891.51%
TSLA210115P004700002020-06-30 3:33PM EDT2021-01-1515.4014.2016.20-2.50-13.97%5096188.24%
TSLA210319P004700002020-07-01 12:00PM EDT2021-03-1924.4119.7523.500.00-11483.89%
TSLA210618P004700002020-06-22 6:47PM EDT2021-06-1854.2536.5038.400.00-2084.54%
TSLA210917P004700002020-06-30 11:30AM EDT2021-09-1741.7534.0043.000.00-12676.00%
TSLA220121P004700002020-06-26 9:53AM EDT2022-01-2157.0944.0053.500.00-118472.46%
TSLA220318P004700002020-06-22 6:49PM EDT2022-03-1883.5557.5568.500.00-11075.82%
TSLA220617P004700002020-07-02 9:30AM EDT2022-06-1759.0057.0066.50-6.00-9.23%33070.29%