TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:860.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C008600002020-06-30 2:13PM EDT2020-07-10252.65345.80353.850.00-250110.89%
TSLA200717C008600002020-07-02 11:04AM EDT2020-07-17330.00349.55353.40+70.00+26.92%2448993.69%
TSLA200724C008600002020-07-01 9:38AM EDT2020-07-24250.00349.85358.900.00-21289.06%
TSLA200918C008600002020-06-29 2:50PM EDT2020-09-18260.60378.10382.350.00-19876.17%
TSLA201016C008600002020-07-01 9:42AM EDT2020-10-16308.30386.90396.500.00-15573.40%
TSLA201120C008600002020-06-30 11:10AM EDT2020-11-20302.85404.75414.600.00-42073.66%
TSLA210115C008600002020-07-02 11:10AM EDT2021-01-15413.00427.60433.45+61.18+17.39%126071.46%
TSLA210319C008600002020-07-02 12:52PM EDT2021-03-19455.00450.10457.95+221.08+94.51%23070.77%
TSLA210618C008600002020-07-02 1:46PM EDT2021-06-18474.26471.65487.15+102.98+27.74%12968.63%
TSLA210917C008600002020-06-02 2:08PM EDT2021-09-17260.58335.75348.250.00-1110.00%
TSLA220121C008600002020-06-26 11:47AM EDT2022-01-21512.50517.50529.60+176.55+52.55%216964.32%
TSLA220617C008600002020-06-19 2:18PM EDT2022-06-17388.00549.15569.000.00-24764.73%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P008600002020-07-02 3:20PM EDT2020-07-101.371.181.50-0.68-33.17%122288113.31%
TSLA200717P008600002020-07-02 2:51PM EDT2020-07-172.792.593.10-1.76-38.68%7319093.90%
TSLA200724P008600002020-07-02 10:45AM EDT2020-07-246.475.6011.45-4.64-41.76%41997.61%
TSLA200731P008600002020-07-02 3:36PM EDT2020-07-3110.309.5010.55-7.16-41.01%63588.49%
TSLA200821P008600002020-07-02 3:57PM EDT2020-08-2121.2518.0021.30-6.79-24.22%8234181.31%
TSLA200918P008600002020-07-02 3:37PM EDT2020-09-1832.7529.6033.65-10.37-24.05%514476.23%
TSLA201016P008600002020-07-02 1:01PM EDT2020-10-1643.7443.7546.30-15.97-26.75%44574.75%
TSLA201120P008600002020-07-01 9:44AM EDT2020-11-2078.0260.4563.500.00-1774.19%
TSLA210319P008600002020-06-29 1:04PM EDT2021-03-19129.35100.10108.850.00-32770.47%
TSLA210917P008600002020-07-01 1:48PM EDT2021-09-17161.65146.75158.100.00-1366.98%
TSLA220121P008600002020-07-02 2:41PM EDT2022-01-21178.56173.60183.45-13.55-7.05%11165.20%
TSLA220318P008600002020-07-01 10:42AM EDT2022-03-18199.85181.20194.250.00-823964.26%