TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:590.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C005900002020-07-13 2:02PM EDT2020-07-171,013.00917.30927.800.00-23710.00%
TSLA200821C005900002020-07-13 1:41PM EDT2020-08-21924.20926.05937.950.00-182130.15%
TSLA200918C005900002020-07-06 2:15PM EDT2020-09-18730.50929.00940.950.00-196115.75%
TSLA201016C005900002020-07-09 5:05PM EDT2020-10-16967.81934.60947.300.00-13496.75%
TSLA201120C005900002020-06-26 10:40AM EDT2020-11-20403.55942.40954.450.00-2598.99%
TSLA201218C005900002020-07-07 2:33PM EDT2020-12-18820.10948.50960.450.00-1098.17%
TSLA210115C005900002020-07-15 10:23AM EDT2021-01-15957.74953.05964.950.00-511,34195.41%
TSLA210319C005900002020-07-09 4:54PM EDT2021-03-19445.00961.95974.150.00-23489.95%
TSLA210618C005900002020-06-17 2:52PM EDT2021-06-18475.30975.00992.950.00-1086.70%
TSLA210917C005900002020-07-09 4:55PM EDT2021-09-17295.45988.501,005.650.00-11683.34%
TSLA220121C005900002020-07-07 9:59AM EDT2022-01-21874.001,007.301,024.350.00-110780.70%
TSLA220617C005900002020-07-10 3:20PM EDT2022-06-171,029.651,028.601,047.500.00-22779.09%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P005900002020-07-16 9:30AM EDT2020-07-170.010.000.010.00-10685343.75%
TSLA200821P005900002020-07-16 10:49AM EDT2020-08-214.303.104.90-0.85-16.50%20442150.85%
TSLA200918P005900002020-07-15 10:23AM EDT2020-09-189.107.809.800.00-1139130.76%
TSLA201016P005900002020-07-10 3:56PM EDT2020-10-1614.5013.4015.400.00-132120.97%
TSLA201120P005900002020-07-09 11:33AM EDT2020-11-2022.9520.8023.000.00-518113.67%
TSLA201218P005900002020-07-10 3:10PM EDT2020-12-1827.1925.4027.800.00-210108.17%
TSLA210115P005900002020-07-15 12:37PM EDT2021-01-1534.5530.4032.800.00-2163104.31%
TSLA210319P005900002020-07-06 2:23PM EDT2021-03-1942.0041.4044.200.00-34298.27%
TSLA210618P005900002020-07-06 2:56PM EDT2021-06-1851.0054.8060.300.00-1092.32%
TSLA210917P005900002020-07-06 10:00AM EDT2021-09-1760.0068.0075.000.00-1288.37%
TSLA220121P005900002020-07-09 4:56PM EDT2022-01-21129.7182.7091.000.00-104083.58%
TSLA220617P005900002020-07-14 1:19PM EDT2022-06-17111.87100.50113.300.00-21680.84%