TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:765.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C007650002020-07-06 10:00AM EDT2020-07-17537.18779.25787.75+328.63+157.58%80282.25%
TSLA200821C007650002020-07-06 2:36PM EDT2020-08-21570.35784.75802.50+337.20+144.63%115138.31%
TSLA200918C007650002020-07-01 3:15PM EDT2020-09-18377.75794.45811.20+102.70+37.34%190120.48%
TSLA201016C007650002020-07-10 3:42PM EDT2020-10-16790.80803.75821.50+550.80+229.50%331111.91%
TSLA201120C007650002020-06-22 6:43PM EDT2020-11-20194.05819.95829.950.00-10105.62%
TSLA201218C007650002020-07-08 2:31PM EDT2020-12-18648.55828.25837.90+326.95+101.66%15101.26%
TSLA210115C007650002020-07-01 12:48PM EDT2021-01-15422.76836.30845.95+199.96+89.75%265098.05%
TSLA210319C007650002020-06-22 6:46PM EDT2021-03-19213.29851.45868.150.00-11093.59%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P007650002020-07-10 12:10PM EDT2020-07-170.450.100.87-7.75-94.51%3499213.77%
TSLA200821P007650002020-07-10 2:26PM EDT2020-08-2112.2511.9014.00-17.91-59.38%2122136.00%
TSLA200918P007650002020-07-10 1:13PM EDT2020-09-1823.0018.7524.90-22.00-48.89%1117118.65%
TSLA201016P007650002020-07-10 2:18PM EDT2020-10-1631.7527.2034.85-26.25-45.26%3149109.99%
TSLA201120P007650002020-06-22 6:44PM EDT2020-11-2099.5540.1047.550.00-11104.54%
TSLA201218P007650002020-07-10 10:43AM EDT2020-12-1852.2847.7557.00-29.87-36.36%110100.61%
TSLA210115P007650002020-07-10 1:17PM EDT2021-01-1562.5057.4065.60-27.50-30.56%10023398.08%
TSLA210319P007650002020-07-02 9:59AM EDT2021-03-1973.0073.5082.30-48.20-39.77%2892.59%