TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:820.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C008200002020-07-13 2:25PM EDT2020-07-17758.850.000.000.00-33560.00%
TSLA200724C008200002020-07-14 3:57PM EDT2020-07-24690.550.000.000.00-2260.00%
TSLA200731C008200002020-07-14 2:18PM EDT2020-07-31709.750.000.000.00-290.00%
TSLA200821C008200002020-07-13 2:09PM EDT2020-08-21704.550.000.000.00-14430.00%
TSLA200918C008200002020-07-14 11:50AM EDT2020-09-18740.650.000.000.00-44630.00%
TSLA201016C008200002020-07-09 11:08AM EDT2020-10-16582.450.000.000.00-1550.00%
TSLA201120C008200002020-07-07 10:18AM EDT2020-11-20611.100.000.000.00-1240.00%
TSLA201218C008200002020-07-13 11:34AM EDT2020-12-18999.630.000.000.00-1200.00%
TSLA210115C008200002020-07-13 9:32AM EDT2021-01-15925.000.000.000.00-1764280.00%
TSLA210319C008200002020-07-14 11:08AM EDT2021-03-19803.190.000.000.00-33310.00%
TSLA210618C008200002020-07-14 11:13AM EDT2021-06-18830.700.000.000.00-3390.00%
TSLA210917C008200002020-07-01 10:58AM EDT2021-09-17459.820.000.000.00-150.00%
TSLA220121C008200002020-07-09 10:34AM EDT2022-01-21723.010.000.000.00-1220.00%
TSLA220318C008200002020-06-30 11:38AM EDT2022-03-18450.000.000.000.00-21010.00%
TSLA220617C008200002020-07-13 9:42AM EDT2022-06-171,107.670.000.000.00-12000.00%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P008200002020-07-14 3:55PM EDT2020-07-170.500.000.000.00-7045150.00%
TSLA200724P008200002020-07-14 10:16AM EDT2020-07-248.950.000.000.00-38450.00%
TSLA200731P008200002020-07-14 12:06PM EDT2020-07-318.050.000.000.00-84350.00%
TSLA200821P008200002020-07-14 3:07PM EDT2020-08-2114.350.000.000.00-640325.00%
TSLA200918P008200002020-07-14 11:09AM EDT2020-09-1832.350.000.000.00-28725.00%
TSLA201016P008200002020-07-14 9:30AM EDT2020-10-1640.250.000.000.00-19625.00%
TSLA201120P008200002020-07-01 1:52PM EDT2020-11-2063.000.000.000.00-17825.00%
TSLA201218P008200002020-07-14 9:52AM EDT2020-12-1876.000.000.000.00-11012.50%
TSLA210115P008200002020-07-14 3:08PM EDT2021-01-1579.870.000.000.00-156112.50%
TSLA210319P008200002020-07-06 2:19PM EDT2021-03-1988.950.000.000.00-28512.50%
TSLA210618P008200002020-07-13 1:02PM EDT2021-06-18115.000.000.000.00-124212.50%
TSLA210917P008200002020-07-13 2:42PM EDT2021-09-17138.000.000.000.00-1212.50%
TSLA220121P008200002020-07-06 11:32AM EDT2022-01-21158.110.000.000.00-1436.25%
TSLA220318P008200002020-06-30 10:08AM EDT2022-03-18200.000.000.000.00-3136.25%
TSLA220617P008200002020-07-13 1:07PM EDT2022-06-17187.500.000.000.00-21156.25%