TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:730.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710C00730000 | 2020-07-09 10:12AM EDT | 2020-07-10 | 649.50 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| TSLA200717C00730000 | 2020-07-09 10:45AM EDT | 2020-07-17 | 640.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200724C00730000 | 2020-07-09 2:23PM EDT | 2020-07-24 | 659.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA200731C00730000 | 2020-06-29 11:52AM EDT | 2020-07-31 | 269.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TSLA200821C00730000 | 2020-06-30 10:36AM EDT | 2020-08-21 | 336.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA200918C00730000 | 2020-07-01 11:12AM EDT | 2020-09-18 | 420.95 | 0.00 | 0.00 | 0.00 | - | 4 | 473 | 0.00% |
| TSLA201016C00730000 | 2020-07-06 10:58AM EDT | 2020-10-16 | 598.42 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| TSLA201120C00730000 | 2020-07-06 9:36AM EDT | 2020-11-20 | 578.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA201218C00730000 | 2020-07-01 3:44PM EDT | 2020-12-18 | 440.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA210115C00730000 | 2020-07-09 2:04PM EDT | 2021-01-15 | 699.87 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| TSLA210319C00730000 | 2020-07-06 3:58PM EDT | 2021-03-19 | 705.42 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TSLA210618C00730000 | 2020-07-07 10:24AM EDT | 2021-06-18 | 733.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA210917C00730000 | 2020-06-17 12:14PM EDT | 2021-09-17 | 396.96 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TSLA220121C00730000 | 2020-06-30 10:18AM EDT | 2022-01-21 | 458.44 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| TSLA220617C00730000 | 2020-06-15 12:38PM EDT | 2022-06-17 | 422.00 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710P00730000 | 2020-07-09 3:53PM EDT | 2020-07-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 136 | 50.00% |
| TSLA200717P00730000 | 2020-07-09 10:20AM EDT | 2020-07-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 284 | 50.00% |
| TSLA200724P00730000 | 2020-07-09 11:40AM EDT | 2020-07-24 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| TSLA200731P00730000 | 2020-07-09 2:29PM EDT | 2020-07-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
| TSLA200821P00730000 | 2020-07-08 2:54PM EDT | 2020-08-21 | 11.99 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 25.00% |
| TSLA200918P00730000 | 2020-07-07 1:44PM EDT | 2020-09-18 | 18.07 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 25.00% |
| TSLA201016P00730000 | 2020-07-08 10:05AM EDT | 2020-10-16 | 22.90 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 25.00% |
| TSLA201120P00730000 | 2020-07-09 5:06PM EDT | 2020-11-20 | 63.25 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| TSLA201218P00730000 | 2020-07-07 9:49AM EDT | 2020-12-18 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| TSLA210115P00730000 | 2020-07-06 11:48AM EDT | 2021-01-15 | 49.80 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 12.50% |
| TSLA210319P00730000 | 2020-06-26 2:47PM EDT | 2021-03-19 | 95.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| TSLA210618P00730000 | 2020-07-07 3:20PM EDT | 2021-06-18 | 87.00 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| TSLA210917P00730000 | 2020-07-09 4:55PM EDT | 2021-09-17 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| TSLA220121P00730000 | 2020-07-09 4:56PM EDT | 2022-01-21 | 165.60 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| TSLA220617P00730000 | 2020-07-02 9:41AM EDT | 2022-06-17 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
© 2020 Verizon Media. All rights reserved.