TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:870.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C008700002020-07-16 12:02PM EDT2020-07-17610.00610.60621.90-39.59-6.09%501350.00%
TSLA200724C008700002020-07-14 3:07PM EDT2020-07-24634.65619.30620.900.00-300.00%
TSLA200731C008700002020-07-09 1:01PM EDT2020-07-31517.50623.15627.650.00-2086.91%
TSLA200821C008700002020-07-15 2:37PM EDT2020-08-21658.87627.90639.900.00-5118105.56%
TSLA200918C008700002020-07-15 11:42AM EDT2020-09-18647.26649.30656.500.00-40106.05%
TSLA201016C008700002020-07-01 9:58AM EDT2020-10-16299.34665.50673.000.00-2100102.45%
TSLA201120C008700002020-07-08 12:09PM EDT2020-11-20584.99686.05692.850.00-10599.90%
TSLA201218C008700002020-06-25 9:47AM EDT2020-12-18205.00695.95704.000.00-11695.99%
TSLA210115C008700002020-07-15 1:05PM EDT2021-01-15730.80706.40716.050.00-165293.60%
TSLA210319C008700002020-06-25 11:34AM EDT2021-03-19248.29728.20739.350.00-7510789.43%
TSLA210618C008700002020-07-09 4:54PM EDT2021-06-18308.05754.60768.800.00-11385.22%
TSLA210917C008700002020-06-29 9:32AM EDT2021-09-17298.20779.00794.750.00-31082.47%
TSLA220121C008700002020-07-07 10:05AM EDT2022-01-21668.33809.20824.000.00-1079.49%
TSLA220617C008700002020-06-30 11:32AM EDT2022-06-17441.00844.10862.450.00-13978.30%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P008700002020-07-15 3:39PM EDT2020-07-170.050.010.10-0.15-75.00%30236.72%
TSLA200724P008700002020-07-15 2:24PM EDT2020-07-243.653.153.55+0.05+1.39%468179.64%
TSLA200731P008700002020-07-15 12:19PM EDT2020-07-317.606.107.000.00-50152.02%
TSLA200821P008700002020-07-16 11:21AM EDT2020-08-2116.8415.7017.40-2.76-14.08%82155122.59%
TSLA200918P008700002020-07-13 10:56AM EDT2020-09-1836.3233.7535.750.00-3259113.65%
TSLA201016P008700002020-07-14 10:13AM EDT2020-10-1664.0350.4553.100.00-3101108.40%
TSLA201120P008700002020-07-06 3:11PM EDT2020-11-2068.5470.4073.900.00-60104.56%
TSLA201218P008700002020-07-09 11:04AM EDT2020-12-1894.5081.5085.100.00-122100.38%
TSLA210115P008700002020-07-15 3:32PM EDT2021-01-1598.1491.7595.750.00-266097.16%
TSLA210319P008700002020-06-30 11:32AM EDT2021-03-19133.95114.60118.900.00-3092.54%
TSLA210618P008700002020-07-13 12:49PM EDT2021-06-18133.42140.00146.900.00-11287.42%
TSLA210917P008700002020-07-06 11:30AM EDT2021-09-17149.95162.85173.900.00-21284.33%
TSLA220121P008700002020-07-15 12:58PM EDT2022-01-21199.58191.00203.850.00-610180.96%
TSLA220617P008700002020-07-14 9:30AM EDT2022-06-17211.36221.95240.000.00-1978.96%