TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:570.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C00570000 | 2020-07-09 12:03PM EDT | 2020-07-17 | 808.20 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 0.00% |
| TSLA200821C00570000 | 2020-07-07 12:02PM EDT | 2020-08-21 | 841.20 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| TSLA200918C00570000 | 2020-07-02 10:44AM EDT | 2020-09-18 | 641.88 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| TSLA201016C00570000 | 2020-07-09 5:05PM EDT | 2020-10-16 | 337.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA201120C00570000 | 2020-06-16 12:10PM EDT | 2020-11-20 | 429.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA201218C00570000 | 2020-07-09 5:07PM EDT | 2020-12-18 | 458.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA210115C00570000 | 2020-07-09 2:52PM EDT | 2021-01-15 | 852.23 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| TSLA210319C00570000 | 2020-07-07 9:38AM EDT | 2021-03-19 | 856.65 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| TSLA210618C00570000 | 2020-07-09 4:54PM EDT | 2021-06-18 | 326.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,014 | 0.00% |
| TSLA210917C00570000 | 2020-07-02 10:19AM EDT | 2021-09-17 | 698.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220121C00570000 | 2020-07-09 4:56PM EDT | 2022-01-21 | 528.51 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| TSLA220617C00570000 | 2020-07-07 11:24AM EDT | 2022-06-17 | 930.45 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P00570000 | 2020-07-09 12:58PM EDT | 2020-07-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 323 | 50.00% |
| TSLA200821P00570000 | 2020-07-07 3:22PM EDT | 2020-08-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| TSLA200918P00570000 | 2020-07-07 2:20PM EDT | 2020-09-18 | 8.72 | 0.00 | 0.00 | 0.00 | - | 23 | 122 | 25.00% |
| TSLA201016P00570000 | 2020-07-01 12:34PM EDT | 2020-10-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 25.00% |
| TSLA201120P00570000 | 2020-07-07 3:21PM EDT | 2020-11-20 | 18.21 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 25.00% |
| TSLA201218P00570000 | 2020-07-09 11:24AM EDT | 2020-12-18 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| TSLA210115P00570000 | 2020-07-08 2:04PM EDT | 2021-01-15 | 28.82 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| TSLA210319P00570000 | 2020-07-09 10:50AM EDT | 2021-03-19 | 39.05 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 25.00% |
| TSLA210618P00570000 | 2020-07-01 3:01PM EDT | 2021-06-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 8 | 194 | 12.50% |
| TSLA210917P00570000 | 2020-06-30 11:16AM EDT | 2021-09-17 | 70.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| TSLA220121P00570000 | 2020-07-08 3:24PM EDT | 2022-01-21 | 75.70 | 0.00 | 0.00 | 0.00 | - | 16 | 42 | 12.50% |
| TSLA220617P00570000 | 2020-07-07 10:10AM EDT | 2022-06-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 12.50% |
© 2020 Verizon Media. All rights reserved.