TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:680.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C006800002020-07-02 2:02PM EDT2020-07-10520.60527.70529.50+78.40+17.73%12169.29%
TSLA200717C006800002020-06-24 2:01PM EDT2020-07-17531.75527.70529.80+245.45+85.73%18196.88%
TSLA200821C006800002020-06-30 10:02AM EDT2020-08-21370.00531.50537.800.00-181392.77%
TSLA200918C006800002020-07-01 12:13PM EDT2020-09-18461.80537.40542.150.00-279284.87%
TSLA201016C006800002020-06-24 10:31AM EDT2020-10-16333.75542.65548.700.00-158980.91%
TSLA201120C006800002020-06-19 11:18AM EDT2020-11-20373.48552.25558.550.00-1779.70%
TSLA201218C006800002020-06-10 11:06AM EDT2020-12-18381.00442.40450.250.00-140.00%
TSLA210115C006800002020-07-02 2:43PM EDT2021-01-15570.50562.25570.80+124.62+27.95%184075.34%
TSLA210319C006800002020-06-22 6:46PM EDT2021-03-19285.17395.00408.700.00-2580.00%
TSLA210618C006800002020-06-30 9:46AM EDT2021-06-18439.49596.30606.150.00-106972.11%
TSLA210917C006800002020-06-22 6:47PM EDT2021-09-17258.04432.00445.650.00-2250.00%
TSLA220121C006800002020-07-02 12:54PM EDT2022-01-21636.75629.00642.50+196.75+44.72%113167.56%
TSLA220318C006800002020-06-22 6:49PM EDT2022-03-18310.10461.00474.800.00-2160.00%
TSLA220617C006800002020-06-25 3:28PM EDT2022-06-17455.12647.55664.300.00-3040565.65%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P006800002020-07-02 3:45PM EDT2020-07-100.390.210.51-0.14-26.42%2246152.93%
TSLA200717P006800002020-07-02 10:14AM EDT2020-07-170.900.671.55-0.52-36.62%11169128.32%
TSLA200724P006800002020-07-02 3:29PM EDT2020-07-242.591.802.90-0.41-13.67%1229118.41%
TSLA200731P006800002020-07-02 3:27PM EDT2020-07-313.753.003.60-0.95-20.21%729109.12%
TSLA200821P006800002020-07-02 11:20AM EDT2020-08-217.417.158.20-2.00-21.25%1435497.64%
TSLA200918P006800002020-07-02 2:24PM EDT2020-09-1813.5012.4013.65-1.85-12.05%335988.17%
TSLA201016P006800002020-07-02 11:41AM EDT2020-10-1617.2017.3519.15-6.11-26.21%219182.46%
TSLA201120P006800002020-07-01 1:21PM EDT2020-11-2033.0526.1529.500.00-32780.69%
TSLA201218P006800002020-07-02 2:58PM EDT2020-12-1833.1332.4534.90-20.09-37.75%15278.27%
TSLA210115P006800002020-07-02 3:39PM EDT2021-01-1540.6238.0042.10-4.99-10.94%226176.82%
TSLA210319P006800002020-06-30 12:50PM EDT2021-03-1964.9751.8055.550.00-17974.31%
TSLA210618P006800002020-06-30 1:31PM EDT2021-06-1880.6068.9574.900.00-23971.87%
TSLA210917P006800002020-06-22 6:48PM EDT2021-09-17182.00103.60114.850.00-101077.36%
TSLA220121P006800002020-06-22 6:49PM EDT2022-01-21187.00122.65131.600.00-113673.66%
TSLA220318P006800002020-06-17 9:30AM EDT2022-03-18141.15107.00121.250.00-11066.54%
TSLA220617P006800002020-06-30 3:30PM EDT2022-06-17122.50120.50134.50-17.62-12.57%121765.75%