TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:770.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C007700002020-07-15 3:58PM EDT2020-07-17774.00710.95721.000.00-24420.00%
TSLA200724C007700002020-07-13 1:35PM EDT2020-07-24932.95716.40718.450.00-30380.00%
TSLA200731C007700002020-07-06 3:38PM EDT2020-07-31790.65716.45720.300.00-3110.00%
TSLA200821C007700002020-07-13 1:13PM EDT2020-08-21924.02721.75728.450.00-20081.25%
TSLA200918C007700002020-07-10 3:40PM EDT2020-09-18783.28734.45742.050.00-150104.67%
TSLA201016C007700002020-07-07 11:49AM EDT2020-10-16665.55744.55755.550.00-5149102.21%
TSLA201120C007700002020-07-09 10:09AM EDT2020-11-20663.45757.95770.300.00-14299.04%
TSLA201218C007700002020-07-09 5:07PM EDT2020-12-18178.00767.05778.700.00-1495.67%
TSLA210115C007700002020-07-13 12:57PM EDT2021-01-15967.00776.35786.550.00-760393.14%
TSLA210319C007700002020-07-02 12:39PM EDT2021-03-19805.05794.85805.65+290.05+56.32%15489.31%
TSLA210618C007700002020-06-30 11:16AM EDT2021-06-18407.00815.95829.600.00-12784.85%
TSLA210917C007700002020-07-09 4:55PM EDT2021-09-1770.85837.10853.800.00-1382.55%
TSLA220121C007700002020-07-09 9:45AM EDT2022-01-21853.67862.60878.700.00-54079.42%
TSLA220617C007700002020-07-14 9:38AM EDT2022-06-17933.35894.60912.950.00-112278.46%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P007700002020-07-16 11:14AM EDT2020-07-170.040.000.09-0.13-76.47%12500282.03%
TSLA200724P007700002020-07-16 9:32AM EDT2020-07-241.681.612.15-0.49-22.58%360196.97%
TSLA200731P007700002020-07-16 10:10AM EDT2020-07-314.202.714.70-0.35-7.69%256163.99%
TSLA200821P007700002020-07-16 9:30AM EDT2020-08-2110.959.6510.60-1.07-8.90%2121130.07%
TSLA200918P007700002020-07-16 10:15AM EDT2020-09-1825.0521.2022.85+1.17+4.90%1265117.72%
TSLA201016P007700002020-07-13 9:30AM EDT2020-10-1637.5032.9035.500.00-332111.24%
TSLA201120P007700002020-07-13 2:07PM EDT2020-11-2046.0048.1050.900.00-210106.55%
TSLA201218P007700002020-07-13 3:21PM EDT2020-12-1856.0056.6059.500.00-319101.95%
TSLA210115P007700002020-07-16 9:58AM EDT2021-01-1572.4064.4568.30-1.24-1.68%2098.53%
TSLA210319P007700002020-07-13 11:32AM EDT2021-03-1980.9583.3087.200.00-13493.67%
TSLA210618P007700002020-07-14 9:51AM EDT2021-06-18110.50105.30111.200.00-71488.55%
TSLA210917P007700002020-07-01 12:48PM EDT2021-09-17127.50123.10133.800.00-1084.96%
TSLA220121P007700002020-07-10 2:42PM EDT2022-01-21146.43147.60160.600.00-21881.62%
TSLA220617P007700002020-06-23 11:25AM EDT2022-06-17193.10176.00190.000.00-14079.40%