TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:510.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C005100002020-07-01 1:17PM EDT2020-07-17605.00696.95698.600.00-3720.00%
TSLA200821C005100002020-06-25 3:32PM EDT2020-08-21474.60695.95705.200.00-30448109.84%
TSLA200918C005100002020-06-30 9:58AM EDT2020-09-18536.95694.75701.900.00-117595.36%
TSLA201016C005100002020-06-22 6:42PM EDT2020-10-16330.68505.40515.050.00-100.00%
TSLA201120C005100002020-06-10 3:36PM EDT2020-11-20533.15585.00593.850.00-150.00%
TSLA201218C005100002020-06-11 1:51PM EDT2020-12-18502.63588.25596.750.00-110.00%
TSLA210115C005100002020-06-22 3:23PM EDT2021-01-15700.07711.15714.45+187.31+36.53%1043780.03%
TSLA210319C005100002020-06-11 2:09PM EDT2021-03-19515.00606.20612.900.00-2740.00%
TSLA210618C005100002020-06-26 12:05PM EDT2021-06-18505.00726.15741.600.00-16576.69%
TSLA210917C005100002020-07-02 2:53PM EDT2021-09-17749.45737.50750.20+79.60+11.88%8874.07%
TSLA220121C005100002020-06-22 6:48PM EDT2022-01-21398.00562.00575.850.00-200.00%
TSLA220617C005100002020-06-10 3:07PM EDT2022-06-17595.33649.05663.450.00-31530.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P005100002020-07-02 3:23PM EDT2020-07-170.500.010.50+0.01+2.04%4209157.13%
TSLA200821P005100002020-07-02 2:07PM EDT2020-08-214.002.464.60-0.10-2.44%7273120.86%
TSLA200918P005100002020-07-01 1:19PM EDT2020-09-186.755.306.600.00-3324106.10%
TSLA201016P005100002020-06-25 2:40PM EDT2020-10-1612.407.408.950.00-111296.84%
TSLA201120P005100002020-06-29 11:41AM EDT2020-11-2012.5011.6513.50-5.15-29.18%111692.11%
TSLA201218P005100002020-06-17 11:54AM EDT2020-12-1817.7914.4016.350.00-13488.18%
TSLA210115P005100002020-06-30 1:55PM EDT2021-01-1522.0017.5020.000.00-225585.79%
TSLA210319P005100002020-06-25 10:01AM EDT2021-03-1935.3224.9027.850.00-15681.84%
TSLA210618P005100002020-06-19 2:02PM EDT2021-06-1848.0034.4039.300.00-16077.82%
TSLA210917P005100002020-06-25 3:24PM EDT2021-09-1755.0041.5051.000.00-12074.69%
TSLA220121P005100002020-07-02 3:48PM EDT2022-01-2158.2453.5061.50-13.46-18.77%17471.14%
TSLA220617P005100002020-06-30 11:18AM EDT2022-06-1782.2570.3076.500.00-17169.63%