TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:740.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C007400002020-07-09 3:49PM EDT2020-07-10655.710.000.000.00-6240.00%
TSLA200717C007400002020-07-06 1:42PM EDT2020-07-17590.240.000.000.00-3300.00%
TSLA200724C007400002020-07-09 11:34AM EDT2020-07-24637.300.000.000.00-1110.00%
TSLA200731C007400002020-06-29 11:40AM EDT2020-07-31261.350.000.000.00--20.00%
TSLA200821C007400002020-07-07 3:19PM EDT2020-08-21646.310.000.000.00-11010.00%
TSLA200918C007400002020-07-01 2:53PM EDT2020-09-18405.050.000.000.00-27920.00%
TSLA201016C007400002020-07-07 12:35PM EDT2020-10-16683.300.000.000.00-3520.00%
TSLA201120C007400002020-06-29 10:48AM EDT2020-11-20304.150.000.000.00--10.00%
TSLA201218C007400002020-06-19 3:22PM EDT2020-12-18333.100.000.000.00-110.00%
TSLA210115C007400002020-07-07 10:00AM EDT2021-01-15680.000.000.000.00-22630.00%
TSLA210319C007400002020-06-30 11:38AM EDT2021-03-19420.000.000.000.00-32200.00%
TSLA210618C007400002020-07-07 10:24AM EDT2021-06-18726.450.000.000.00-2350.00%
TSLA210917C007400002020-07-09 4:55PM EDT2021-09-17343.000.000.000.00-2130.00%
TSLA220121C007400002020-07-08 9:44AM EDT2022-01-21781.050.000.000.00-1220.00%
TSLA220318C007400002020-07-08 9:53AM EDT2022-03-18799.330.000.000.00-1180.00%
TSLA220617C007400002020-07-08 2:51PM EDT2022-06-17750.000.000.000.00-11610.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P007400002020-07-09 2:33PM EDT2020-07-100.010.000.000.00-512350.00%
TSLA200717P007400002020-07-09 3:17PM EDT2020-07-170.790.000.000.00-335850.00%
TSLA200724P007400002020-07-09 3:39PM EDT2020-07-244.350.000.000.00-31850.00%
TSLA200731P007400002020-07-09 2:52PM EDT2020-07-315.800.000.000.00-32550.00%
TSLA200821P007400002020-07-09 9:34AM EDT2020-08-2111.350.000.000.00-115625.00%
TSLA200918P007400002020-07-09 2:59PM EDT2020-09-1820.460.000.000.00-111125.00%
TSLA201016P007400002020-07-07 11:59AM EDT2020-10-1629.700.000.000.00-19325.00%
TSLA201120P007400002020-07-07 12:29PM EDT2020-11-2037.940.000.000.00-42025.00%
TSLA201218P007400002020-07-02 2:39PM EDT2020-12-1843.560.000.000.00-21512.50%
TSLA210115P007400002020-07-06 1:03PM EDT2021-01-1551.320.000.000.00-326912.50%
TSLA210319P007400002020-06-30 10:17AM EDT2021-03-1989.500.000.000.00-11812.50%
TSLA210618P007400002020-07-08 2:22PM EDT2021-06-1892.320.000.000.00-41,01512.50%
TSLA210917P007400002020-07-06 10:59AM EDT2021-09-17102.500.000.000.00-2912.50%
TSLA220121P007400002020-06-16 2:12PM EDT2022-01-21161.000.000.000.00-32312.50%
TSLA220318P007400002020-07-09 4:57PM EDT2022-03-18179.100.000.000.00-1946.25%
TSLA220617P007400002020-07-08 10:33AM EDT2022-06-17153.500.000.000.00-11,0876.25%