TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:865.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C008650002020-07-02 2:07PM EDT2020-07-10338.14344.20345.15+122.79+57.02%528107.03%
TSLA200717C008650002020-07-01 3:21PM EDT2020-07-17350.50339.15341.35+91.15+35.15%2930.00%
TSLA200724C008650002020-06-30 1:22PM EDT2020-07-24264.14345.30351.050.00-2683.54%
TSLA200918C008650002020-07-02 10:30AM EDT2020-09-18370.00374.70377.25+173.48+88.28%26975.88%
TSLA201016C008650002020-06-11 12:53PM EDT2020-10-16210.45222.80228.700.00-180.00%
TSLA201120C008650002020-06-23 2:01PM EDT2020-11-20239.22404.55408.850.00-2373.92%
TSLA201218C008650002020-06-22 6:44PM EDT2020-12-18138.30254.30262.300.00--10.00%
TSLA210115C008650002020-06-30 10:06AM EDT2021-01-15291.22423.90430.350.00-15071.39%
TSLA210319C008650002020-06-22 6:46PM EDT2021-03-19274.87287.25296.400.00-140.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P008650002020-07-02 2:47PM EDT2020-07-101.401.221.61-0.90-39.13%67153112.57%
TSLA200717P008650002020-07-02 3:39PM EDT2020-07-172.882.643.15-1.77-38.06%2215092.83%
TSLA200724P008650002020-07-02 2:05PM EDT2020-07-246.656.356.90-5.45-45.04%41790.76%
TSLA200918P008650002020-07-02 1:05PM EDT2020-09-1833.1333.2534.70-19.06-36.52%128777.30%
TSLA201016P008650002020-07-01 12:25PM EDT2020-10-1659.7344.7547.450.00-31674.59%
TSLA201120P008650002020-07-01 1:52PM EDT2020-11-2076.8661.7064.900.00-3774.07%
TSLA201218P008650002020-07-01 1:53PM EDT2020-12-1888.0370.5074.700.00-21172.08%
TSLA210115P008650002020-06-26 12:09PM EDT2021-01-15131.0082.2586.500.00-74271.80%
TSLA210319P008650002020-07-01 1:54PM EDT2021-03-19119.50103.60109.400.00-49070.49%