TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:800.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C008000002020-07-10 3:55PM EDT2020-07-17735.48739.50752.45+564.23+329.48%130227.15%
TSLA200724C008000002020-07-10 12:55PM EDT2020-07-24650.00744.60754.50+467.80+256.75%2421188.35%
TSLA200731C008000002020-07-07 1:40PM EDT2020-07-31602.57744.95762.50+404.98+204.96%121170.57%
TSLA200821C008000002020-07-10 3:26PM EDT2020-08-21735.00751.45769.50+536.00+269.35%141,504134.53%
TSLA200918C008000002020-07-10 3:21PM EDT2020-09-18740.02762.95779.60+521.00+237.88%61,369118.32%
TSLA201016C008000002020-07-09 2:26PM EDT2020-10-16623.03769.90790.15+390.07+167.44%5298108.22%
TSLA201120C008000002020-07-08 10:54AM EDT2020-11-20640.00790.45800.15+389.21+155.19%1108103.89%
TSLA201218C008000002020-07-10 3:56PM EDT2020-12-18800.00800.30810.30+534.20+200.98%1191100.40%
TSLA210115C008000002020-07-10 3:31PM EDT2021-01-15808.40809.40819.40+537.40+198.30%305,40697.45%
TSLA210319C008000002020-07-10 3:58PM EDT2021-03-19833.00825.45842.10+532.68+177.37%339092.76%
TSLA210618C008000002020-07-09 11:24AM EDT2021-06-18674.50846.25864.50+363.47+116.86%142287.08%
TSLA210917C008000002020-07-08 1:06PM EDT2021-09-17718.60865.45888.00+361.30+101.12%114683.84%
TSLA220121C008000002020-07-10 3:49PM EDT2022-01-21889.96890.50908.50+547.96+160.22%1393679.69%
TSLA220318C008000002020-07-09 9:30AM EDT2022-03-18754.75905.50924.50+382.24+102.61%134279.76%
TSLA220617C008000002020-07-10 3:26PM EDT2022-06-17902.63923.50943.00+522.63+137.53%121,89778.57%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P008000002020-07-10 3:59PM EDT2020-07-170.630.580.65-11.02-94.59%1,1854,200206.54%
TSLA200724P008000002020-07-10 3:59PM EDT2020-07-244.254.104.25-14.85-77.75%311915183.25%
TSLA200731P008000002020-07-10 3:56PM EDT2020-07-316.256.807.60-20.29-76.45%48290162.96%
TSLA200821P008000002020-07-10 3:59PM EDT2020-08-2113.5513.5013.55-24.83-64.70%2032,058129.76%
TSLA200918P008000002020-07-10 3:46PM EDT2020-09-1825.9023.6528.00-27.60-51.59%2281,486117.36%
TSLA201016P008000002020-07-10 3:53PM EDT2020-10-1636.3232.7039.40-29.41-44.74%35290108.85%
TSLA201120P008000002020-07-10 3:55PM EDT2020-11-2051.5245.9553.45-32.98-39.03%55383103.26%
TSLA201218P008000002020-07-10 3:44PM EDT2020-12-1862.0058.5062.50-33.00-34.74%241787100.33%
TSLA210115P008000002020-07-10 3:58PM EDT2021-01-1569.0067.0070.40-35.12-33.73%544,69996.92%
TSLA210319P008000002020-07-09 10:59AM EDT2021-03-1990.0082.2591.05-35.00-28.00%111791.73%
TSLA210618P008000002020-07-10 3:23PM EDT2021-06-18111.85103.40115.70-33.40-22.99%944886.70%
TSLA210917P008000002020-07-10 3:31PM EDT2021-09-17129.10121.50136.50-28.90-18.29%24382.95%
TSLA220121P008000002020-07-09 12:15PM EDT2022-01-21153.00144.50160.50-31.00-16.85%11,28179.12%
TSLA220318P008000002020-07-08 1:40PM EDT2022-03-18165.00157.50172.00-36.41-18.08%45978.43%
TSLA220617P008000002020-07-10 2:59PM EDT2022-06-17183.87180.00190.00-30.13-14.08%32,10777.79%