TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:710.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C007100002020-06-17 1:40PM EDT2020-07-10335.90497.75498.550.00-110.00%
TSLA200717C007100002020-07-01 3:47PM EDT2020-07-17414.54496.95499.800.00-3181120.02%
TSLA200821C007100002020-07-02 10:44AM EDT2020-08-21503.25501.80510.10+78.26+18.41%117590.35%
TSLA200918C007100002020-06-25 11:01AM EDT2020-09-18281.35510.20516.550.00-16385.21%
TSLA201016C007100002020-07-02 10:28AM EDT2020-10-16519.17515.10522.15+68.57+15.22%14379.32%
TSLA201120C007100002020-06-22 6:43PM EDT2020-11-20198.25346.35352.750.00--10.00%
TSLA201218C007100002020-06-18 10:15AM EDT2020-12-18356.85532.10537.950.00-1275.55%
TSLA210115C007100002020-07-02 3:57PM EDT2021-01-15542.95538.95546.45+81.53+17.67%129574.81%
TSLA210319C007100002020-06-10 3:27PM EDT2021-03-19398.00446.55455.100.00-2960.00%
TSLA210618C007100002020-06-29 12:37PM EDT2021-06-18388.75573.70583.450.00-25171.06%
TSLA210917C007100002020-06-22 6:47PM EDT2021-09-17319.87413.85427.850.00-490.00%
TSLA220121C007100002020-06-24 9:31AM EDT2022-01-21430.00607.45622.900.00-114666.76%
TSLA220617C007100002020-06-25 9:53AM EDT2022-06-17545.00631.45646.850.00-18365.64%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P007100002020-07-02 3:44PM EDT2020-07-100.530.290.57+0.17+47.22%850145.22%
TSLA200717P007100002020-07-02 3:45PM EDT2020-07-171.660.861.78-0.10-5.68%1,5361,334122.56%
TSLA200724P007100002020-07-02 2:11PM EDT2020-07-243.042.843.10-0.61-16.71%1138114.88%
TSLA200731P007100002020-07-02 1:26PM EDT2020-07-313.803.504.40-2.40-38.71%1721105.21%
TSLA200821P007100002020-07-02 3:32PM EDT2020-08-219.008.209.20-2.20-19.64%218993.91%
TSLA200918P007100002020-07-01 2:09PM EDT2020-09-1814.0014.5015.65-4.15-22.87%48085.76%
TSLA201016P007100002020-07-02 3:57PM EDT2020-10-1621.3520.2522.05-16.65-43.82%110380.65%
TSLA201120P007100002020-06-22 1:20PM EDT2020-11-2039.7230.6533.000.00-22179.17%
TSLA201218P007100002020-06-30 3:04PM EDT2020-12-1848.7535.8040.100.00-22976.68%
TSLA210115P007100002020-06-30 1:44PM EDT2021-01-1543.9943.5046.40-13.69-23.73%32,15375.39%
TSLA210319P007100002020-06-22 6:46PM EDT2021-03-1997.0480.2584.650.00-150583.75%
TSLA210618P007100002020-07-01 2:06PM EDT2021-06-1888.3076.7084.250.00-21971.31%
TSLA210917P007100002020-06-17 11:21AM EDT2021-09-17125.2092.00100.450.00-11368.95%
TSLA220121P007100002020-06-22 6:49PM EDT2022-01-21170.60135.00144.450.00-12373.46%
TSLA220617P007100002020-06-23 10:47AM EDT2022-06-17148.80132.00146.400.00-23565.34%