TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:590.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C00590000 | 2020-07-13 2:02PM EDT | 2020-07-17 | 1,013.00 | 917.30 | 927.80 | 0.00 | - | 23 | 71 | 0.00% |
| TSLA200821C00590000 | 2020-07-13 1:41PM EDT | 2020-08-21 | 924.20 | 926.05 | 937.95 | 0.00 | - | 1 | 82 | 130.15% |
| TSLA200918C00590000 | 2020-07-06 2:15PM EDT | 2020-09-18 | 730.50 | 929.00 | 940.95 | 0.00 | - | 1 | 96 | 115.75% |
| TSLA201016C00590000 | 2020-07-09 5:05PM EDT | 2020-10-16 | 967.81 | 934.60 | 947.30 | 0.00 | - | 1 | 34 | 96.75% |
| TSLA201120C00590000 | 2020-06-26 10:40AM EDT | 2020-11-20 | 403.55 | 942.40 | 954.45 | 0.00 | - | 2 | 5 | 98.99% |
| TSLA201218C00590000 | 2020-07-07 2:33PM EDT | 2020-12-18 | 820.10 | 948.50 | 960.45 | 0.00 | - | 1 | 0 | 98.17% |
| TSLA210115C00590000 | 2020-07-15 10:23AM EDT | 2021-01-15 | 957.74 | 953.05 | 964.95 | 0.00 | - | 51 | 1,341 | 95.41% |
| TSLA210319C00590000 | 2020-07-09 4:54PM EDT | 2021-03-19 | 445.00 | 961.95 | 974.15 | 0.00 | - | 2 | 34 | 89.95% |
| TSLA210618C00590000 | 2020-06-17 2:52PM EDT | 2021-06-18 | 475.30 | 975.00 | 992.95 | 0.00 | - | 1 | 0 | 86.70% |
| TSLA210917C00590000 | 2020-07-09 4:55PM EDT | 2021-09-17 | 295.45 | 988.50 | 1,005.65 | 0.00 | - | 1 | 16 | 83.34% |
| TSLA220121C00590000 | 2020-07-07 9:59AM EDT | 2022-01-21 | 874.00 | 1,007.30 | 1,024.35 | 0.00 | - | 1 | 107 | 80.70% |
| TSLA220617C00590000 | 2020-07-10 3:20PM EDT | 2022-06-17 | 1,029.65 | 1,028.60 | 1,047.50 | 0.00 | - | 2 | 27 | 79.09% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P00590000 | 2020-07-16 9:30AM EDT | 2020-07-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 685 | 343.75% |
| TSLA200821P00590000 | 2020-07-16 10:49AM EDT | 2020-08-21 | 4.30 | 3.10 | 4.90 | -0.85 | -16.50% | 20 | 442 | 150.85% |
| TSLA200918P00590000 | 2020-07-15 10:23AM EDT | 2020-09-18 | 9.10 | 7.80 | 9.80 | 0.00 | - | 1 | 139 | 130.76% |
| TSLA201016P00590000 | 2020-07-10 3:56PM EDT | 2020-10-16 | 14.50 | 13.40 | 15.40 | 0.00 | - | 1 | 32 | 120.97% |
| TSLA201120P00590000 | 2020-07-09 11:33AM EDT | 2020-11-20 | 22.95 | 20.80 | 23.00 | 0.00 | - | 5 | 18 | 113.67% |
| TSLA201218P00590000 | 2020-07-10 3:10PM EDT | 2020-12-18 | 27.19 | 25.40 | 27.80 | 0.00 | - | 2 | 10 | 108.17% |
| TSLA210115P00590000 | 2020-07-15 12:37PM EDT | 2021-01-15 | 34.55 | 30.40 | 32.80 | 0.00 | - | 2 | 163 | 104.31% |
| TSLA210319P00590000 | 2020-07-06 2:23PM EDT | 2021-03-19 | 42.00 | 41.40 | 44.20 | 0.00 | - | 3 | 42 | 98.27% |
| TSLA210618P00590000 | 2020-07-06 2:56PM EDT | 2021-06-18 | 51.00 | 54.80 | 60.30 | 0.00 | - | 1 | 0 | 92.32% |
| TSLA210917P00590000 | 2020-07-06 10:00AM EDT | 2021-09-17 | 60.00 | 68.00 | 75.00 | 0.00 | - | 1 | 2 | 88.37% |
| TSLA220121P00590000 | 2020-07-09 4:56PM EDT | 2022-01-21 | 129.71 | 82.70 | 91.00 | 0.00 | - | 10 | 40 | 83.58% |
| TSLA220617P00590000 | 2020-07-14 1:19PM EDT | 2022-06-17 | 111.87 | 100.50 | 113.30 | 0.00 | - | 2 | 16 | 80.84% |
© 2020 Verizon Media. All rights reserved.