TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:750.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C007500002020-07-14 3:38PM EDT2020-07-17757.900.000.000.00-31,6780.00%
TSLA200724C007500002020-07-14 1:00PM EDT2020-07-24754.000.000.000.00-32380.00%
TSLA200731C007500002020-07-14 1:32PM EDT2020-07-31773.650.000.000.00-150.00%
TSLA200821C007500002020-07-14 9:51AM EDT2020-08-21768.000.000.000.00-12420.00%
TSLA200918C007500002020-07-14 10:59AM EDT2020-09-18800.000.000.000.00-192050.00%
TSLA201016C007500002020-07-13 10:54AM EDT2020-10-161,034.300.000.000.00-1920.00%
TSLA201120C007500002020-07-10 1:36PM EDT2020-11-20772.700.000.000.00-11390.00%
TSLA201218C007500002020-07-14 9:38AM EDT2020-12-18881.720.000.000.00-41550.00%
TSLA210115C007500002020-07-14 9:35AM EDT2021-01-15878.900.000.000.00-62,0730.00%
TSLA210319C007500002020-07-13 11:26AM EDT2021-03-191,077.000.000.000.00-162800.00%
TSLA210618C007500002020-07-08 10:22AM EDT2021-06-18742.930.000.000.00-13020.00%
TSLA210917C007500002020-07-13 12:20PM EDT2021-09-171,100.000.000.000.00-432070.00%
TSLA220121C007500002020-07-14 12:11PM EDT2022-01-21900.000.000.000.00-35320.00%
TSLA220617C007500002020-07-14 12:04PM EDT2022-06-17944.150.000.000.00-13620.00%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P007500002020-07-14 3:57PM EDT2020-07-170.310.000.000.00-3012,95450.00%
TSLA200724P007500002020-07-14 3:32PM EDT2020-07-242.860.000.000.00-10149450.00%
TSLA200731P007500002020-07-14 3:43PM EDT2020-07-314.550.000.000.00-1916750.00%
TSLA200821P007500002020-07-14 3:36PM EDT2020-08-2110.200.000.000.00-5595550.00%
TSLA200918P007500002020-07-14 3:41PM EDT2020-09-1819.980.000.000.00-772,70525.00%
TSLA201016P007500002020-07-14 3:42PM EDT2020-10-1630.550.000.000.00-575625.00%
TSLA201120P007500002020-07-14 3:41PM EDT2020-11-2044.000.000.000.00-66525.00%
TSLA201218P007500002020-07-14 2:29PM EDT2020-12-1853.500.000.000.00-112425.00%
TSLA210115P007500002020-07-14 1:47PM EDT2021-01-1560.950.000.000.00-182,73312.50%
TSLA210319P007500002020-07-14 1:56PM EDT2021-03-1979.370.000.000.00-215112.50%
TSLA210618P007500002020-07-13 2:13PM EDT2021-06-1894.750.000.000.00-134212.50%
TSLA210917P007500002020-07-13 11:14AM EDT2021-09-17111.890.000.000.00-110712.50%
TSLA220121P007500002020-07-14 10:45AM EDT2022-01-21146.500.000.000.00-1647112.50%
TSLA220617P007500002020-07-14 1:02PM EDT2022-06-17175.460.000.000.00-17716.25%