TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:490.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C00490000 | 2020-07-02 12:17PM EDT | 2020-07-17 | 717.83 | 716.50 | 720.75 | +212.34 | +42.01% | 9 | 25 | 211.89% |
| TSLA200821C00490000 | 2020-06-26 12:35PM EDT | 2020-08-21 | 481.65 | 713.05 | 718.30 | 0.00 | - | 4 | 48 | 0.00% |
| TSLA200918C00490000 | 2020-06-25 2:42PM EDT | 2020-09-18 | 489.69 | 718.90 | 725.65 | 0.00 | - | 50 | 191 | 101.21% |
| TSLA201016C00490000 | 2020-06-22 6:42PM EDT | 2020-10-16 | 381.13 | 524.00 | 533.70 | 0.00 | - | 5 | 99 | 0.00% |
| TSLA201120C00490000 | 2020-06-22 6:43PM EDT | 2020-11-20 | 167.00 | 530.05 | 539.35 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA201218C00490000 | 2020-06-22 6:44PM EDT | 2020-12-18 | 361.10 | 531.90 | 541.60 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA210115C00490000 | 2020-07-01 9:44AM EDT | 2021-01-15 | 645.94 | 729.70 | 732.10 | 0.00 | - | 1 | 421 | 80.59% |
| TSLA210319C00490000 | 2020-07-02 2:30PM EDT | 2021-03-19 | 741.21 | 736.30 | 745.10 | +204.21 | +38.03% | 1 | 18 | 81.00% |
| TSLA210618C00490000 | 2020-06-18 3:35PM EDT | 2021-06-18 | 556.72 | 743.80 | 757.35 | 0.00 | - | 4 | 21 | 77.38% |
| TSLA210917C00490000 | 2020-07-01 3:19PM EDT | 2021-09-17 | 756.15 | 753.50 | 766.40 | +81.38 | +12.06% | 2 | 7 | 74.72% |
| TSLA220121C00490000 | 2020-06-16 3:00PM EDT | 2022-01-21 | 674.00 | 763.50 | 780.60 | 0.00 | - | 1 | 72 | 71.93% |
| TSLA220318C00490000 | 2020-06-22 6:49PM EDT | 2022-03-18 | 216.38 | 582.00 | 595.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220617C00490000 | 2020-06-22 6:49PM EDT | 2022-06-17 | 447.00 | 591.00 | 606.10 | 0.00 | - | 2 | 46 | 0.00% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P00490000 | 2020-07-02 2:39PM EDT | 2020-07-17 | 0.29 | 0.00 | 0.75 | -0.14 | -32.56% | 506 | 278 | 170.80% |
| TSLA200821P00490000 | 2020-07-01 2:45PM EDT | 2020-08-21 | 3.50 | 2.20 | 4.40 | 0.00 | - | 2 | 695 | 124.59% |
| TSLA200918P00490000 | 2020-07-01 1:16PM EDT | 2020-09-18 | 6.00 | 4.95 | 6.15 | 0.00 | - | 3 | 425 | 109.13% |
| TSLA201016P00490000 | 2020-06-25 2:40PM EDT | 2020-10-16 | 10.69 | 6.80 | 8.40 | 0.00 | - | 16 | 436 | 99.40% |
| TSLA201120P00490000 | 2020-07-02 9:31AM EDT | 2020-11-20 | 10.33 | 10.55 | 12.30 | -7.58 | -42.32% | 14 | 9 | 93.85% |
| TSLA201218P00490000 | 2020-06-23 2:06PM EDT | 2020-12-18 | 18.75 | 13.00 | 14.70 | 0.00 | - | 1 | 143 | 89.54% |
| TSLA210115P00490000 | 2020-07-02 10:22AM EDT | 2021-01-15 | 17.00 | 15.90 | 18.25 | -2.00 | -10.53% | 50 | 608 | 87.20% |
| TSLA210319P00490000 | 2020-07-02 12:02PM EDT | 2021-03-19 | 24.50 | 21.85 | 25.55 | -3.09 | -11.20% | 1 | 79 | 82.63% |
| TSLA210618P00490000 | 2020-06-19 10:39AM EDT | 2021-06-18 | 42.30 | 31.50 | 35.95 | 0.00 | - | 1 | 121 | 78.71% |
| TSLA210917P00490000 | 2020-06-30 3:25PM EDT | 2021-09-17 | 43.00 | 37.50 | 46.50 | 0.00 | - | 1 | 45 | 75.17% |
| TSLA220121P00490000 | 2020-07-02 3:39PM EDT | 2022-01-21 | 55.00 | 52.00 | 58.50 | -7.50 | -12.00% | 1 | 142 | 72.85% |
| TSLA220318P00490000 | 2020-06-22 6:49PM EDT | 2022-03-18 | 74.00 | 63.05 | 73.00 | 0.00 | - | 1 | 10 | 75.12% |
| TSLA220617P00490000 | 2020-06-23 9:36AM EDT | 2022-06-17 | 77.00 | 65.00 | 71.50 | 0.00 | - | 1 | 92 | 70.27% |
© 2020 Verizon Media. All rights reserved.