TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:810.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710C00810000 | 2020-07-09 10:49AM EDT | 2020-07-10 | 565.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA200717C00810000 | 2020-07-08 1:56PM EDT | 2020-07-17 | 564.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200724C00810000 | 2020-07-09 2:25PM EDT | 2020-07-24 | 583.75 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| TSLA200731C00810000 | 2020-06-30 3:10PM EDT | 2020-07-31 | 287.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| TSLA200821C00810000 | 2020-07-09 10:38AM EDT | 2020-08-21 | 588.35 | 0.00 | 0.00 | 0.00 | - | 2 | 787 | 0.00% |
| TSLA200918C00810000 | 2020-07-07 12:58PM EDT | 2020-09-18 | 614.86 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| TSLA201016C00810000 | 2020-07-07 11:09AM EDT | 2020-10-16 | 620.00 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| TSLA201120C00810000 | 2020-06-16 9:56AM EDT | 2020-11-20 | 283.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA201218C00810000 | 2020-07-01 1:38PM EDT | 2020-12-18 | 369.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA210115C00810000 | 2020-07-07 9:31AM EDT | 2021-01-15 | 643.49 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| TSLA210319C00810000 | 2020-06-30 2:29PM EDT | 2021-03-19 | 375.00 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| TSLA210618C00810000 | 2020-07-06 11:43AM EDT | 2021-06-18 | 635.07 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TSLA210917C00810000 | 2020-07-01 10:58AM EDT | 2021-09-17 | 465.47 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TSLA220121C00810000 | 2020-07-08 2:46PM EDT | 2022-01-21 | 705.10 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| TSLA220617C00810000 | 2020-07-09 1:25PM EDT | 2022-06-17 | 753.59 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710P00810000 | 2020-07-09 3:21PM EDT | 2020-07-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 131 | 50.00% |
| TSLA200717P00810000 | 2020-07-09 3:16PM EDT | 2020-07-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 602 | 50.00% |
| TSLA200724P00810000 | 2020-07-08 10:47AM EDT | 2020-07-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 50.00% |
| TSLA200731P00810000 | 2020-07-09 3:05PM EDT | 2020-07-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| TSLA200821P00810000 | 2020-07-09 3:01PM EDT | 2020-08-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 6 | 162 | 25.00% |
| TSLA200918P00810000 | 2020-07-08 9:55AM EDT | 2020-09-18 | 25.18 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 25.00% |
| TSLA201016P00810000 | 2020-07-07 1:18PM EDT | 2020-10-16 | 35.88 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 25.00% |
| TSLA201120P00810000 | 2020-07-06 3:20PM EDT | 2020-11-20 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| TSLA201218P00810000 | 2020-07-02 10:29AM EDT | 2020-12-18 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| TSLA210115P00810000 | 2020-07-09 9:49AM EDT | 2021-01-15 | 71.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1,182 | 12.50% |
| TSLA210319P00810000 | 2020-07-07 10:18AM EDT | 2021-03-19 | 85.88 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| TSLA210618P00810000 | 2020-07-02 2:39PM EDT | 2021-06-18 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| TSLA210917P00810000 | 2020-06-15 1:17PM EDT | 2021-09-17 | 178.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| TSLA220121P00810000 | 2020-07-06 9:47AM EDT | 2022-01-21 | 147.81 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| TSLA220617P00810000 | 2020-07-06 2:59PM EDT | 2022-06-17 | 178.80 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
© 2020 Verizon Media. All rights reserved.