TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:580.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C005800002020-07-13 2:05PM EDT2020-07-17987.17908.85916.150.00-131350.00%
TSLA200724C005800002020-07-13 2:13PM EDT2020-07-24946.50907.25919.750.00-490.00%
TSLA200731C005800002020-07-13 1:33PM EDT2020-07-311,121.70909.95920.550.00-350.00%
TSLA200821C005800002020-06-15 9:57AM EDT2020-08-21366.47929.10938.300.00-326160.55%
TSLA200918C005800002020-07-09 5:04PM EDT2020-09-18976.80916.00927.300.00-100.00%
TSLA201016C005800002020-07-09 5:05PM EDT2020-10-16340.25922.80934.450.00-22872.78%
TSLA201120C005800002020-07-02 12:39PM EDT2020-11-20646.49930.15941.500.00-11191.46%
TSLA201218C005800002020-06-19 11:39AM EDT2020-12-18452.55935.35947.900.00-1192.75%
TSLA210115C005800002020-07-08 2:53PM EDT2021-01-15777.35939.40951.900.00-421190.54%
TSLA210319C005800002020-07-07 9:40AM EDT2021-03-19845.00950.30962.450.00-608588.00%
TSLA210618C005800002020-07-02 12:04PM EDT2021-06-18670.92962.15980.150.00-416084.81%
TSLA210917C005800002020-07-10 3:38PM EDT2021-09-171,024.65976.30994.450.00-2082.48%
TSLA220121C005800002020-06-24 9:45AM EDT2022-01-21505.00989.051,006.150.00-115977.55%
TSLA220318C005800002020-07-09 4:57PM EDT2022-03-18369.041,001.051,020.150.00-22178.77%
TSLA220617C005800002020-07-06 11:17AM EDT2022-06-17827.811,013.051,032.000.00-115877.50%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P005800002020-07-16 12:27PM EDT2020-07-170.010.000.01-0.01-50.00%3380343.75%
TSLA200724P005800002020-07-16 12:31PM EDT2020-07-240.620.500.80-0.17-21.52%3354241.16%
TSLA200731P005800002020-07-15 1:35PM EDT2020-07-311.730.202.150.00-322194.09%
TSLA200821P005800002020-07-16 11:37AM EDT2020-08-213.882.974.80-1.12-22.40%2373151.17%
TSLA200918P005800002020-07-15 1:13PM EDT2020-09-189.377.959.20-1.58-14.43%1262131.03%
TSLA201016P005800002020-07-13 1:08PM EDT2020-10-1614.2013.2015.200.00-364121.49%
TSLA201120P005800002020-07-14 3:44PM EDT2020-11-2021.4520.4022.600.00-134114.02%
TSLA201218P005800002020-07-06 10:45AM EDT2020-12-1826.6525.2027.500.00-725108.75%
TSLA210115P005800002020-07-15 12:29PM EDT2021-01-1533.1030.0032.100.00-3170104.63%
TSLA210319P005800002020-07-15 12:56PM EDT2021-03-1942.5041.2043.90-3.00-6.59%111598.91%
TSLA210618P005800002020-07-14 9:33AM EDT2021-06-1864.0054.3059.800.00-1511692.84%
TSLA210917P005800002020-07-10 12:27PM EDT2021-09-1765.7665.6074.300.00-11588.46%
TSLA220121P005800002020-07-13 9:30AM EDT2022-01-2177.6182.7090.500.00-12984.26%
TSLA220318P005800002020-07-15 11:05AM EDT2022-03-1894.7090.5098.500.00-2283.14%
TSLA220617P005800002020-07-10 1:28PM EDT2022-06-1796.00100.50114.500.00-512881.82%