TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:520.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C005200002020-07-13 3:31PM EDT2020-07-171,029.630.000.000.00-21590.00%
TSLA200724C005200002020-07-07 10:50AM EDT2020-07-24869.100.000.000.00--10.00%
TSLA200731C005200002020-07-13 10:57AM EDT2020-07-311,244.200.000.000.00--20.00%
TSLA200821C005200002020-07-14 1:13PM EDT2020-08-21987.500.000.000.00-27270.00%
TSLA200918C005200002020-07-09 10:18AM EDT2020-09-18858.410.000.000.00-161750.00%
TSLA201016C005200002020-06-22 6:42PM EDT2020-10-16382.450.000.000.00-1160.00%
TSLA201120C005200002020-07-13 12:23PM EDT2020-11-201,229.940.000.000.00-260.00%
TSLA201218C005200002020-07-07 11:30AM EDT2020-12-18917.350.000.000.00-120.00%
TSLA210115C005200002020-07-13 12:13PM EDT2021-01-151,232.300.000.000.00-28010.00%
TSLA210319C005200002020-06-30 11:39AM EDT2021-03-19590.930.000.000.00-4310.00%
TSLA210618C005200002020-07-13 2:04PM EDT2021-06-181,068.500.000.000.00-1950.00%
TSLA210917C005200002020-07-14 10:15AM EDT2021-09-17990.370.000.000.00-1260.00%
TSLA220121C005200002020-07-10 10:36AM EDT2022-01-21952.500.000.000.00-1450.00%
TSLA220318C005200002020-07-13 2:46PM EDT2022-03-181,130.750.000.000.00-140.00%
TSLA220617C005200002020-06-22 6:49PM EDT2022-06-17332.000.000.000.00-1290.00%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P005200002020-07-14 1:09PM EDT2020-07-170.070.000.000.00-1746150.00%
TSLA200724P005200002020-07-14 11:52AM EDT2020-07-240.550.000.000.00-153950.00%
TSLA200731P005200002020-07-13 3:42PM EDT2020-07-312.350.000.000.00-3050.00%
TSLA200821P005200002020-07-14 10:26AM EDT2020-08-215.500.000.000.00-131150.00%
TSLA200918P005200002020-07-13 11:02AM EDT2020-09-187.050.000.000.00-151050.00%
TSLA201016P005200002020-07-13 1:42PM EDT2020-10-1611.800.000.000.00-17750.00%
TSLA201120P005200002020-07-14 3:11PM EDT2020-11-2016.090.000.000.00-12925.00%
TSLA201218P005200002020-07-14 9:52AM EDT2020-12-1821.900.000.000.00-12325.00%
TSLA210115P005200002020-07-13 2:06PM EDT2021-01-1522.500.000.000.00-11,10025.00%
TSLA210319P005200002020-07-13 10:50AM EDT2021-03-1933.600.000.000.00-59725.00%
TSLA210618P005200002020-07-02 10:58AM EDT2021-06-1838.200.000.000.00-151525.00%
TSLA210917P005200002020-06-22 6:48PM EDT2021-09-1765.000.000.000.00-11812.50%
TSLA220121P005200002020-07-13 9:30AM EDT2022-01-2162.590.000.000.00-110012.50%
TSLA220318P005200002020-07-10 3:32PM EDT2022-03-1867.500.000.000.00-12012.50%
TSLA220617P005200002020-07-13 10:41AM EDT2022-06-1784.210.000.000.00-32812.50%