TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:850.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C008500002020-07-09 2:24PM EDT2020-07-10538.800.000.000.00-2250.00%
TSLA200717C008500002020-07-09 3:16PM EDT2020-07-17547.730.000.000.00-31,4740.00%
TSLA200724C008500002020-07-09 2:19PM EDT2020-07-24537.750.000.000.00-24680.00%
TSLA200731C008500002020-07-08 10:26AM EDT2020-07-31554.970.000.000.00-560.00%
TSLA200821C008500002020-07-08 2:54PM EDT2020-08-21485.800.000.000.00-11,4020.00%
TSLA200918C008500002020-07-09 3:27PM EDT2020-09-18567.000.000.000.00-106680.00%
TSLA201016C008500002020-07-07 11:16AM EDT2020-10-16596.200.000.000.00-91530.00%
TSLA201120C008500002020-07-09 11:28AM EDT2020-11-20580.900.000.000.00-11010.00%
TSLA201218C008500002020-07-07 12:25PM EDT2020-12-18605.820.000.000.00-232750.00%
TSLA210115C008500002020-07-08 1:08PM EDT2021-01-15618.850.000.000.00-19330.00%
TSLA210319C008500002020-07-08 2:06PM EDT2021-03-19622.010.000.000.00-51520.00%
TSLA210618C008500002020-07-09 3:08PM EDT2021-06-18673.940.000.000.00-46070.00%
TSLA210917C008500002020-07-06 11:43AM EDT2021-09-17631.830.000.000.00-1680.00%
TSLA220121C008500002020-07-09 10:26AM EDT2022-01-21707.930.000.000.00-47380.00%
TSLA220617C008500002020-07-08 1:57PM EDT2022-06-17731.070.000.000.00-18150.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P008500002020-07-09 3:41PM EDT2020-07-100.030.000.000.00-3531,41250.00%
TSLA200717P008500002020-07-09 3:59PM EDT2020-07-171.410.000.000.00-7696850.00%
TSLA200724P008500002020-07-09 3:31PM EDT2020-07-247.620.000.000.00-2316150.00%
TSLA200731P008500002020-07-09 12:21PM EDT2020-07-3110.200.000.000.00-1113050.00%
TSLA200821P008500002020-07-09 3:53PM EDT2020-08-2118.390.000.000.00-4098225.00%
TSLA200918P008500002020-07-09 3:49PM EDT2020-09-1831.930.000.000.00-3051725.00%
TSLA201016P008500002020-07-09 11:00AM EDT2020-10-1645.300.000.000.00-124112.50%
TSLA201120P008500002020-07-09 3:12PM EDT2020-11-2060.470.000.000.00-104612.50%
TSLA201218P008500002020-07-09 11:46AM EDT2020-12-1872.500.000.000.00-411012.50%
TSLA210115P008500002020-07-09 10:39AM EDT2021-01-1581.300.000.000.00-42,31612.50%
TSLA210319P008500002020-07-06 11:12AM EDT2021-03-1996.860.000.000.00-215412.50%
TSLA210618P008500002020-07-08 11:34AM EDT2021-06-18121.550.000.000.00-3225312.50%
TSLA210917P008500002020-07-07 1:58PM EDT2021-09-17142.670.000.000.00-2126.25%
TSLA220121P008500002020-07-07 2:47PM EDT2022-01-21168.100.000.000.00-206.25%
TSLA220617P008500002020-07-08 11:34AM EDT2022-06-17198.260.000.000.00-22256.25%