TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:880.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C008800002020-07-02 2:33PM EDT2020-07-10330.23328.15330.25+87.31+35.94%108993.60%
TSLA200717C008800002020-07-02 3:41PM EDT2020-07-17332.74330.40331.95+87.79+35.84%1014986.50%
TSLA200724C008800002020-07-02 11:18AM EDT2020-07-24322.50330.85336.40+67.40+26.42%11181.57%
TSLA200821C008800002020-07-02 11:05AM EDT2020-08-21330.10348.70351.45+45.63+16.04%574279.30%
TSLA200918C008800002020-07-02 2:35PM EDT2020-09-18363.35361.90366.60+78.35+27.49%37475.80%
TSLA201016C008800002020-06-30 10:19AM EDT2020-10-16242.13372.25378.250.00-13672.31%
TSLA201120C008800002020-07-02 9:50AM EDT2020-11-20395.85393.10397.10+173.81+78.28%31373.24%
TSLA201218C008800002020-07-01 12:39PM EDT2020-12-18337.00402.30407.300.00-21071.37%
TSLA210115C008800002020-07-02 9:50AM EDT2021-01-15416.02414.75419.35+70.09+20.26%315771.20%
TSLA210319C008800002020-07-02 3:22PM EDT2021-03-19444.00437.65442.95+148.70+50.36%14770.16%
TSLA210618C008800002020-07-02 1:43PM EDT2021-06-18462.28462.35471.95+202.93+78.25%17268.32%
TSLA210917C008800002020-06-11 11:24AM EDT2021-09-17286.00327.55341.25-44.52-13.47%41922.74%
TSLA220121C008800002020-07-02 12:34PM EDT2022-01-21525.00510.85525.15+84.00+19.05%14565.35%
TSLA220318C008800002020-06-09 9:43AM EDT2022-03-18317.02362.05376.550.00-110330.12%
TSLA220617C008800002020-07-01 3:49PM EDT2022-06-17474.48538.00554.650.00-14464.02%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P008800002020-07-02 3:53PM EDT2020-07-101.521.391.65-0.93-37.96%246361108.77%
TSLA200717P008800002020-07-02 3:59PM EDT2020-07-172.912.823.30-2.46-45.81%12690989.70%
TSLA200724P008800002020-07-02 3:18PM EDT2020-07-247.707.007.55-6.04-43.96%123488.86%
TSLA200731P008800002020-07-02 3:48PM EDT2020-07-3111.6011.0011.95-8.70-42.86%82386.75%
TSLA200821P008800002020-07-02 3:41PM EDT2020-08-2123.2522.4023.90-8.50-26.77%5218081.35%
TSLA200918P008800002020-07-02 3:00PM EDT2020-09-1835.9836.1037.40-9.79-21.39%1416476.74%
TSLA201016P008800002020-07-02 12:11PM EDT2020-10-1646.8048.0050.50-14.59-23.77%29874.02%
TSLA201120P008800002020-07-01 3:08PM EDT2020-11-2081.3765.8069.550.00-6573.88%
TSLA201218P008800002020-07-02 11:29AM EDT2020-12-1877.3375.3579.15-15.04-16.28%54671.89%
TSLA210115P008800002020-07-02 3:27PM EDT2021-01-1589.4987.9591.30-25.42-22.12%114471.73%
TSLA210319P008800002020-06-30 11:32AM EDT2021-03-19138.50109.80113.650.00-37570.21%
TSLA210618P008800002020-06-30 3:44PM EDT2021-06-18137.00132.35143.40-22.15-13.92%2768.17%
TSLA210917P008800002020-07-01 9:47AM EDT2021-09-17176.01157.65166.800.00-11167.09%
TSLA220121P008800002020-07-02 12:49PM EDT2022-01-21186.65182.70191.65-13.22-6.61%11464.88%
TSLA220318P008800002020-06-30 12:06PM EDT2022-03-18208.90191.80202.700.00-3164.10%
TSLA220617P008800002020-07-02 9:36AM EDT2022-06-17212.60210.35221.15-15.05-6.61%4763.66%