TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:480.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C004800002020-07-10 2:26PM EDT2020-07-171,008.341,060.451,072.20+545.09+117.67%465400.00%
TSLA200821C004800002020-07-10 12:15PM EDT2020-08-21975.351,061.251,079.00+447.00+84.60%337182.56%
TSLA200918C004800002020-07-07 1:44PM EDT2020-09-18928.361,064.251,082.00+433.96+87.78%2959152.11%
TSLA201016C004800002020-06-22 6:42PM EDT2020-10-16110.191,066.751,084.500.00-118134.88%
TSLA201218C004800002020-06-19 3:24PM EDT2020-12-18540.001,073.401,090.500.00-38115.70%
TSLA210115C004800002020-07-06 11:52AM EDT2021-01-15866.901,076.201,092.50+345.90+66.39%11,112109.98%
TSLA210319C004800002020-06-30 12:49PM EDT2021-03-19613.881,084.951,101.70+64.48+11.74%140104.49%
TSLA210618C004800002020-07-01 11:17AM EDT2021-06-18686.151,095.751,114.00+116.15+20.38%59998.32%
TSLA210917C004800002020-07-06 3:53PM EDT2021-09-17930.791,103.951,122.20+436.55+88.33%211792.41%
TSLA220121C004800002020-07-06 10:56AM EDT2022-01-21874.001,113.001,131.00+290.00+49.66%13185.87%
TSLA220318C004800002020-06-22 6:49PM EDT2022-03-18352.001,122.001,141.500.00-51586.37%
TSLA220617C004800002020-07-06 3:13PM EDT2022-06-17915.001,131.501,151.00+360.00+64.86%15284.55%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P004800002020-07-10 2:53PM EDT2020-07-170.050.030.05-1.05-95.45%100198277.34%
TSLA200821P004800002020-07-09 3:41PM EDT2020-08-213.902.205.50-1.05-21.21%6304172.44%
TSLA200918P004800002020-07-09 9:34AM EDT2020-09-186.903.908.50-0.21-2.95%1266143.79%
TSLA201016P004800002020-07-09 10:04AM EDT2020-10-169.305.3513.05-0.70-7.00%384130.33%
TSLA201120P004800002020-07-10 11:14AM EDT2020-11-2013.7312.9519.00-4.45-24.48%111125.17%
TSLA201218P004800002020-07-09 11:24AM EDT2020-12-1817.0715.3521.45-1.20-6.57%221117.37%
TSLA210115P004800002020-07-08 10:10AM EDT2021-01-1518.4715.8024.65-3.53-16.05%12,173110.70%
TSLA210319P004800002020-07-06 12:37PM EDT2021-03-1924.4524.1030.95-5.05-17.12%257103.41%
TSLA210618P004800002020-07-01 2:54PM EDT2021-06-1835.0132.5042.50-6.64-15.94%205796.37%
TSLA210917P004800002020-06-22 6:48PM EDT2021-09-1752.0042.0052.000.00-12591.59%
TSLA220121P004800002020-07-08 12:50PM EDT2022-01-2154.0053.0063.00-11.55-17.62%114286.23%
TSLA220318P004800002020-07-06 9:45AM EDT2022-03-1853.5058.0068.00-33.95-38.82%141084.54%
TSLA220617P004800002020-07-10 11:42AM EDT2022-06-1768.9566.5076.50-6.25-8.31%286082.49%