TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:620.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C006200002020-07-13 9:32AM EDT2020-07-171,054.16865.50884.00+290.71+38.08%2214472.36%
TSLA200821C006200002020-07-13 2:24PM EDT2020-08-21972.39873.00892.00+63.14+6.94%4283144.79%
TSLA200918C006200002020-07-13 1:37PM EDT2020-09-181,085.53877.50895.50+299.53+38.11%12175122.40%
TSLA201016C006200002020-07-08 2:33PM EDT2020-10-16752.68883.00901.200.00-145113.43%
TSLA201120C006200002020-07-10 9:35AM EDT2020-11-20998.00891.50908.60+211.05+26.82%13107.30%
TSLA201218C006200002020-06-16 10:24AM EDT2020-12-18410.55897.00914.500.00-16103.15%
TSLA210115C006200002020-07-10 3:30PM EDT2021-01-15947.15900.50918.500.00-41,35898.34%
TSLA210319C006200002020-07-08 3:19PM EDT2021-03-19781.49914.00932.000.00-312094.26%
TSLA210618C006200002020-07-13 10:10AM EDT2021-06-181,190.24929.00947.00+776.24+187.50%11588.54%
TSLA210917C006200002020-06-22 6:47PM EDT2021-09-17277.501,061.501,079.200.00-254130.08%
TSLA220121C006200002020-06-22 6:48PM EDT2022-01-21508.151,082.001,100.200.00-151,181121.26%
TSLA220318C006200002020-06-22 6:49PM EDT2022-03-18489.651,070.001,088.500.00-17111.86%
TSLA220617C006200002020-07-08 2:48PM EDT2022-06-17846.33984.501,003.000.00-12979.30%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P006200002020-07-13 3:58PM EDT2020-07-170.250.100.25+0.07+38.89%8693293.36%
TSLA200724P006200002020-07-13 12:55PM EDT2020-07-242.000.014.85-0.88-30.56%1011239.82%
TSLA200731P006200002020-07-13 3:13PM EDT2020-07-313.831.647.65+0.83+27.67%8114207.50%
TSLA200821P006200002020-07-13 12:23PM EDT2020-08-217.405.457.95+0.40+5.71%5142150.31%
TSLA200918P006200002020-07-13 12:32PM EDT2020-09-1811.759.2013.65+0.53+4.72%4192127.28%
TSLA201016P006200002020-07-08 2:17PM EDT2020-10-1616.6014.5021.800.00-983118.49%
TSLA201120P006200002020-07-10 12:15PM EDT2020-11-2025.5023.0031.00-1.05-3.95%144111.90%
TSLA201218P006200002020-07-13 11:11AM EDT2020-12-1831.3728.0536.00+2.90+10.19%246106.34%
TSLA210115P006200002020-07-13 1:45PM EDT2021-01-1536.0032.0039.00+5.83+19.32%5722100.93%
TSLA210319P006200002020-07-13 9:38AM EDT2021-03-1948.5345.0053.00+0.03+0.06%12096.23%
TSLA210618P006200002020-07-13 2:00PM EDT2021-06-1864.7060.5567.50-11.48-15.07%15790.10%
TSLA210917P006200002020-06-19 12:26PM EDT2021-09-1790.6573.5082.000.00-111085.90%
TSLA220121P006200002020-07-08 3:24PM EDT2022-01-2190.0090.5099.500.00-713181.74%
TSLA220318P006200002020-07-13 10:46AM EDT2022-03-18102.8099.00107.00-89.61-46.57%2580.57%
TSLA220617P006200002020-07-06 3:17PM EDT2022-06-17103.72108.00122.000.00-250878.83%