TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:780.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C007800002020-07-10 10:52AM EDT2020-07-17630.00759.45772.60+437.46+227.20%1213236.28%
TSLA200724C007800002020-07-09 2:55PM EDT2020-07-24620.10761.45777.85+416.15+204.05%523195.47%
TSLA200731C007800002020-07-07 10:04AM EDT2020-07-31593.80764.45781.70+350.99+144.55%25173.67%
TSLA200821C007800002020-07-10 2:49PM EDT2020-08-21722.49770.45788.00+509.44+239.12%265136.31%
TSLA200918C007800002020-07-10 12:34PM EDT2020-09-18660.00780.95797.30+406.45+160.30%1378119.37%
TSLA201016C007800002020-07-07 10:45AM EDT2020-10-16619.61790.45808.50+357.81+136.67%178111.10%
TSLA201120C007800002020-07-02 12:44PM EDT2020-11-20475.00807.35817.35+195.00+69.64%117104.99%
TSLA201218C007800002020-07-10 3:26PM EDT2020-12-18795.00815.95828.05+600.48+308.70%719101.44%
TSLA210115C007800002020-07-10 1:36PM EDT2021-01-15768.31820.00837.00+473.84+160.91%171997.19%
TSLA210319C007800002020-07-10 2:40PM EDT2021-03-19798.18840.45857.00+476.43+148.07%23193.29%
TSLA210618C007800002020-06-22 6:47PM EDT2021-06-18270.18862.25880.500.00-12288.18%
TSLA210917C007800002020-06-26 11:49AM EDT2021-09-17350.25879.50897.500.00-1583.71%
TSLA220121C007800002020-07-10 12:03PM EDT2022-01-21775.85903.00921.00+380.94+96.46%120579.96%
TSLA220318C007800002020-07-06 12:06PM EDT2022-03-18690.57917.50936.50+278.42+67.55%11280.00%
TSLA220617C007800002020-07-08 3:40PM EDT2022-06-17754.91935.00954.50+335.91+80.17%154678.79%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P007800002020-07-10 3:57PM EDT2020-07-170.510.320.70-8.79-94.52%149655209.42%
TSLA200724P007800002020-07-10 2:59PM EDT2020-07-243.602.009.75-12.29-77.34%2156201.18%
TSLA200731P007800002020-07-10 3:17PM EDT2020-07-316.705.609.20-14.05-67.71%163169.35%
TSLA200821P007800002020-07-10 1:36PM EDT2020-08-2113.8211.3514.75-19.75-58.83%2185132.97%
TSLA200918P007800002020-07-10 3:21PM EDT2020-09-1823.5020.0526.75-23.30-49.79%8133117.98%
TSLA201016P007800002020-07-10 2:35PM EDT2020-10-1633.1028.9536.75-28.70-46.44%279109.24%
TSLA201120P007800002020-07-08 10:59AM EDT2020-11-2045.0042.5050.05-28.40-38.69%211103.98%
TSLA201218P007800002020-07-10 1:21PM EDT2020-12-1856.5054.9060.35-32.10-36.23%221101.63%
TSLA210115P007800002020-07-08 12:53PM EDT2021-01-1560.9059.3068.65-35.10-36.56%19197.28%
TSLA210319P007800002020-07-06 9:35AM EDT2021-03-1971.5377.4085.60-41.72-36.84%54192.18%
TSLA210618P007800002020-07-08 3:25PM EDT2021-06-18106.2598.00107.50-25.85-19.57%21,01586.79%
TSLA210917P007800002020-07-06 9:36AM EDT2021-09-17112.00114.50130.00-40.88-26.74%11683.25%
TSLA220121P007800002020-06-22 6:49PM EDT2022-01-21187.85137.00153.000.00-22779.37%
TSLA220318P007800002020-07-06 2:43PM EDT2022-03-18148.55148.00163.50-43.45-22.63%42378.38%
TSLA220617P007800002020-07-07 10:56AM EDT2022-06-17162.54164.00180.85-54.90-25.25%102977.04%