TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:480.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C00480000 | 2020-07-10 2:26PM EDT | 2020-07-17 | 1,008.34 | 1,060.45 | 1,072.20 | +545.09 | +117.67% | 4 | 65 | 400.00% |
| TSLA200821C00480000 | 2020-07-10 12:15PM EDT | 2020-08-21 | 975.35 | 1,061.25 | 1,079.00 | +447.00 | +84.60% | 3 | 37 | 182.56% |
| TSLA200918C00480000 | 2020-07-07 1:44PM EDT | 2020-09-18 | 928.36 | 1,064.25 | 1,082.00 | +433.96 | +87.78% | 2 | 959 | 152.11% |
| TSLA201016C00480000 | 2020-06-22 6:42PM EDT | 2020-10-16 | 110.19 | 1,066.75 | 1,084.50 | 0.00 | - | 1 | 18 | 134.88% |
| TSLA201218C00480000 | 2020-06-19 3:24PM EDT | 2020-12-18 | 540.00 | 1,073.40 | 1,090.50 | 0.00 | - | 3 | 8 | 115.70% |
| TSLA210115C00480000 | 2020-07-06 11:52AM EDT | 2021-01-15 | 866.90 | 1,076.20 | 1,092.50 | +345.90 | +66.39% | 1 | 1,112 | 109.98% |
| TSLA210319C00480000 | 2020-06-30 12:49PM EDT | 2021-03-19 | 613.88 | 1,084.95 | 1,101.70 | +64.48 | +11.74% | 1 | 40 | 104.49% |
| TSLA210618C00480000 | 2020-07-01 11:17AM EDT | 2021-06-18 | 686.15 | 1,095.75 | 1,114.00 | +116.15 | +20.38% | 5 | 99 | 98.32% |
| TSLA210917C00480000 | 2020-07-06 3:53PM EDT | 2021-09-17 | 930.79 | 1,103.95 | 1,122.20 | +436.55 | +88.33% | 2 | 117 | 92.41% |
| TSLA220121C00480000 | 2020-07-06 10:56AM EDT | 2022-01-21 | 874.00 | 1,113.00 | 1,131.00 | +290.00 | +49.66% | 1 | 31 | 85.87% |
| TSLA220318C00480000 | 2020-06-22 6:49PM EDT | 2022-03-18 | 352.00 | 1,122.00 | 1,141.50 | 0.00 | - | 5 | 15 | 86.37% |
| TSLA220617C00480000 | 2020-07-06 3:13PM EDT | 2022-06-17 | 915.00 | 1,131.50 | 1,151.00 | +360.00 | +64.86% | 1 | 52 | 84.55% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P00480000 | 2020-07-10 2:53PM EDT | 2020-07-17 | 0.05 | 0.03 | 0.05 | -1.05 | -95.45% | 100 | 198 | 277.34% |
| TSLA200821P00480000 | 2020-07-09 3:41PM EDT | 2020-08-21 | 3.90 | 2.20 | 5.50 | -1.05 | -21.21% | 6 | 304 | 172.44% |
| TSLA200918P00480000 | 2020-07-09 9:34AM EDT | 2020-09-18 | 6.90 | 3.90 | 8.50 | -0.21 | -2.95% | 1 | 266 | 143.79% |
| TSLA201016P00480000 | 2020-07-09 10:04AM EDT | 2020-10-16 | 9.30 | 5.35 | 13.05 | -0.70 | -7.00% | 3 | 84 | 130.33% |
| TSLA201120P00480000 | 2020-07-10 11:14AM EDT | 2020-11-20 | 13.73 | 12.95 | 19.00 | -4.45 | -24.48% | 1 | 11 | 125.17% |
| TSLA201218P00480000 | 2020-07-09 11:24AM EDT | 2020-12-18 | 17.07 | 15.35 | 21.45 | -1.20 | -6.57% | 2 | 21 | 117.37% |
| TSLA210115P00480000 | 2020-07-08 10:10AM EDT | 2021-01-15 | 18.47 | 15.80 | 24.65 | -3.53 | -16.05% | 1 | 2,173 | 110.70% |
| TSLA210319P00480000 | 2020-07-06 12:37PM EDT | 2021-03-19 | 24.45 | 24.10 | 30.95 | -5.05 | -17.12% | 2 | 57 | 103.41% |
| TSLA210618P00480000 | 2020-07-01 2:54PM EDT | 2021-06-18 | 35.01 | 32.50 | 42.50 | -6.64 | -15.94% | 20 | 57 | 96.37% |
| TSLA210917P00480000 | 2020-06-22 6:48PM EDT | 2021-09-17 | 52.00 | 42.00 | 52.00 | 0.00 | - | 1 | 25 | 91.59% |
| TSLA220121P00480000 | 2020-07-08 12:50PM EDT | 2022-01-21 | 54.00 | 53.00 | 63.00 | -11.55 | -17.62% | 1 | 142 | 86.23% |
| TSLA220318P00480000 | 2020-07-06 9:45AM EDT | 2022-03-18 | 53.50 | 58.00 | 68.00 | -33.95 | -38.82% | 14 | 10 | 84.54% |
| TSLA220617P00480000 | 2020-07-10 11:42AM EDT | 2022-06-17 | 68.95 | 66.50 | 76.50 | -6.25 | -8.31% | 28 | 60 | 82.49% |
© 2020 Verizon Media. All rights reserved.