TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:600.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C006000002020-07-16 10:11AM EDT2020-07-17895.00878.50892.95-7.23-0.80%10683.55%
TSLA200724C006000002020-07-16 10:14AM EDT2020-07-24876.92883.70895.30-28.91-3.19%212285.77%
TSLA200731C006000002020-07-07 11:05AM EDT2020-07-31793.50880.45895.700.00-15197.41%
TSLA200821C006000002020-07-16 10:14AM EDT2020-08-21881.12884.55893.45-42.88-4.64%1328137.43%
TSLA200918C006000002020-07-13 2:42PM EDT2020-09-18946.00886.15898.150.00-28481117.18%
TSLA201016C006000002020-07-07 11:00AM EDT2020-10-161,120.32894.90906.200.00-10267116.61%
TSLA201120C006000002020-06-26 10:19AM EDT2020-11-20399.70902.35913.600.00-186109.62%
TSLA201218C006000002020-07-14 11:55AM EDT2020-12-18949.95911.80924.450.00-3436109.84%
TSLA210115C006000002020-07-15 12:52PM EDT2021-01-15943.00912.70926.000.00-215,853102.21%
TSLA210319C006000002020-07-14 1:03PM EDT2021-03-19959.59922.95935.300.00-51,88995.20%
TSLA210618C006000002020-07-07 12:14PM EDT2021-06-181,184.75939.05956.150.00-1091.46%
TSLA210917C006000002020-07-15 10:26AM EDT2021-09-17958.09950.30967.65-25.64-2.61%265986.27%
TSLA220121C006000002020-07-15 1:35PM EDT2022-01-21964.00971.05988.45-38.00-3.79%13,94083.57%
TSLA220318C006000002020-07-09 2:48PM EDT2022-03-18890.00977.05996.000.00-1081.97%
TSLA220617C006000002020-07-15 2:29PM EDT2022-06-171,022.63991.851,010.950.00-41,24081.14%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P006000002020-07-16 11:17AM EDT2020-07-170.010.000.01-0.02-66.67%314,359325.00%
TSLA200724P006000002020-07-16 11:34AM EDT2020-07-240.800.650.83-0.20-20.00%36582233.40%
TSLA200731P006000002020-07-16 10:11AM EDT2020-07-311.601.401.89-0.25-13.51%140193.51%
TSLA200821P006000002020-07-16 11:29AM EDT2020-08-213.604.054.25-1.60-30.77%232,264145.97%
TSLA200918P006000002020-07-16 10:41AM EDT2020-09-1810.0510.0010.60-0.70-6.51%51,965129.97%
TSLA201016P006000002020-07-15 2:37PM EDT2020-10-1616.6014.6016.80-0.16-0.95%1771118.96%
TSLA201120P006000002020-07-16 9:35AM EDT2020-11-2027.0024.0025.10+2.99+12.45%2216112.99%
TSLA201218P006000002020-07-16 11:23AM EDT2020-12-1830.0028.0030.10-2.17-6.75%20107.02%
TSLA210115P006000002020-07-16 10:04AM EDT2021-01-1536.6633.0035.50+0.51+1.41%47,050103.16%
TSLA210319P006000002020-07-15 1:15PM EDT2021-03-1946.6045.0047.60-3.30-6.61%131497.47%
TSLA210618P006000002020-07-15 3:46PM EDT2021-06-1861.0059.0064.500.00-2531091.65%
TSLA210917P006000002020-07-13 3:41PM EDT2021-09-1771.0070.7080.000.00-716087.41%
TSLA220121P006000002020-07-13 3:16PM EDT2022-01-2195.0088.3095.800.00-13,75983.05%
TSLA220318P006000002020-07-14 1:38PM EDT2022-03-18100.0097.50106.000.00-1082.48%
TSLA220617P006000002020-07-16 11:35AM EDT2022-06-17113.03105.00118.00+0.03+0.03%252080.01%