TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:830.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C008300002020-07-15 2:21PM EDT2020-07-17671.64675.30686.500.00-11290.00%
TSLA200724C008300002020-07-15 11:17AM EDT2020-07-24658.20682.60684.900.00-2110.00%
TSLA200731C008300002020-07-08 9:30AM EDT2020-07-31673.38681.45689.450.00-1160.00%
TSLA200821C008300002020-07-13 9:59AM EDT2020-08-21897.25687.30700.400.00-236293.34%
TSLA200918C008300002020-07-08 3:54PM EDT2020-09-18848.00704.20713.950.00-1137102.86%
TSLA201016C008300002020-07-07 10:43AM EDT2020-10-16976.00717.20728.900.00-1114100.56%
TSLA201120C008300002020-07-13 3:22PM EDT2020-11-20770.60733.40746.050.00-45797.86%
TSLA201218C008300002020-07-10 12:17PM EDT2020-12-18652.02746.80754.950.00-13295.26%
TSLA210115C008300002020-07-13 12:57PM EDT2021-01-15763.50756.40764.850.00-218292.76%
TSLA210319C008300002020-07-07 2:54PM EDT2021-03-19636.36776.45788.350.00-112089.23%
TSLA210618C008300002020-07-06 10:10AM EDT2021-06-18585.26797.00814.700.00-23884.24%
TSLA210917C008300002020-07-06 3:38PM EDT2021-09-17654.62823.55840.400.00-21682.36%
TSLA220121C008300002020-07-08 3:18PM EDT2022-01-21693.57855.05869.800.00-120379.98%
TSLA220617C008300002020-07-14 11:04AM EDT2022-06-17915.80884.65903.500.00-108278.03%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P008300002020-07-16 12:17PM EDT2020-07-170.010.000.07-0.14-93.33%60253.13%
TSLA200724P008300002020-07-16 12:44PM EDT2020-07-242.452.172.73-0.50-16.95%271188.31%
TSLA200731P008300002020-07-15 2:56PM EDT2020-07-315.964.355.300.00-50157.87%
TSLA200821P008300002020-07-15 9:32AM EDT2020-08-2115.1511.8513.45-1.00-6.19%1161125.85%
TSLA200918P008300002020-07-13 10:52AM EDT2020-09-1830.9826.3528.350.00-40115.27%
TSLA201016P008300002020-07-15 1:55PM EDT2020-10-1647.9040.8043.700.00-327109.81%
TSLA201120P008300002020-07-10 1:22PM EDT2020-11-2069.2558.2561.500.00-115105.39%
TSLA201218P008300002020-07-15 12:48PM EDT2020-12-1876.4267.8071.600.00-117100.97%
TSLA210115P008300002020-07-15 1:05PM EDT2021-01-1583.0077.6081.30-7.15-7.93%1097.81%
TSLA210319P008300002020-07-13 9:43AM EDT2021-03-1989.9598.30102.300.00-34792.96%
TSLA210618P008300002020-07-07 2:15PM EDT2021-06-18125.00121.40128.500.00-233187.71%
TSLA210917P008300002020-06-23 1:30PM EDT2021-09-17171.94141.90153.400.00-1184.38%
TSLA220121P008300002020-07-15 12:58PM EDT2022-01-21183.07168.20182.000.00-22981.00%
TSLA220617P008300002020-07-06 11:34AM EDT2022-06-17189.30199.00213.000.00-12278.77%