TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:890.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710C00890000 | 2020-07-02 12:08PM EDT | 2020-07-10 | 315.85 | 318.65 | 322.50 | +127.15 | +67.38% | 12 | 47 | 109.50% |
| TSLA200717C00890000 | 2020-07-02 3:27PM EDT | 2020-07-17 | 322.70 | 318.15 | 322.30 | +83.73 | +35.04% | 11 | 267 | 77.32% |
| TSLA200724C00890000 | 2020-07-01 3:13PM EDT | 2020-07-24 | 238.40 | 323.10 | 326.25 | 0.00 | - | 7 | 15 | 82.59% |
| TSLA200731C00890000 | 2020-07-01 3:32PM EDT | 2020-07-31 | 254.75 | 327.65 | 332.75 | 0.00 | - | 6 | 9 | 84.46% |
| TSLA200821C00890000 | 2020-07-02 3:18PM EDT | 2020-08-21 | 342.87 | 341.55 | 343.55 | +79.57 | +30.22% | 14 | 68 | 80.07% |
| TSLA200918C00890000 | 2020-07-02 3:35PM EDT | 2020-09-18 | 359.83 | 354.55 | 357.70 | +207.41 | +136.08% | 1 | 31 | 75.40% |
| TSLA201016C00890000 | 2020-07-02 12:09PM EDT | 2020-10-16 | 365.00 | 367.10 | 370.65 | +65.85 | +22.01% | 1 | 69 | 72.87% |
| TSLA201120C00890000 | 2020-06-30 11:40AM EDT | 2020-11-20 | 289.50 | 386.90 | 391.20 | 0.00 | - | 1 | 16 | 73.59% |
| TSLA201218C00890000 | 2020-06-23 1:24PM EDT | 2020-12-18 | 235.35 | 395.70 | 401.80 | 0.00 | - | 26 | 23 | 71.59% |
| TSLA210115C00890000 | 2020-07-02 11:09AM EDT | 2021-01-15 | 394.67 | 409.30 | 413.65 | +88.67 | +28.98% | 6 | 84 | 71.50% |
| TSLA210319C00890000 | 2020-06-23 1:36PM EDT | 2021-03-19 | 269.03 | 426.35 | 432.00 | 0.00 | - | 7 | 117 | 68.37% |
| TSLA210618C00890000 | 2020-07-02 1:47PM EDT | 2021-06-18 | 456.04 | 457.30 | 466.00 | +64.21 | +16.39% | 2 | 62 | 68.33% |
| TSLA210917C00890000 | 2020-06-10 12:50PM EDT | 2021-09-17 | 340.08 | 323.75 | 331.85 | 0.00 | - | 1 | 3 | 22.40% |
| TSLA220121C00890000 | 2020-06-30 12:49PM EDT | 2022-01-21 | 398.00 | 504.60 | 518.45 | 0.00 | - | 1 | 75 | 64.99% |
| TSLA220617C00890000 | 2020-07-01 12:56PM EDT | 2022-06-17 | 468.56 | 532.05 | 549.70 | 0.00 | - | 1 | 29 | 63.85% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710P00890000 | 2020-07-02 3:56PM EDT | 2020-07-10 | 1.60 | 1.51 | 1.73 | -1.22 | -43.26% | 69 | 176 | 106.49% |
| TSLA200717P00890000 | 2020-07-02 3:58PM EDT | 2020-07-17 | 3.04 | 2.96 | 3.50 | -2.88 | -48.65% | 69 | 465 | 87.90% |
| TSLA200724P00890000 | 2020-07-02 3:59PM EDT | 2020-07-24 | 7.92 | 7.55 | 8.10 | -5.98 | -43.02% | 12 | 63 | 87.83% |
| TSLA200731P00890000 | 2020-07-02 12:11PM EDT | 2020-07-31 | 11.57 | 11.95 | 12.85 | -11.10 | -48.96% | 13 | 36 | 86.14% |
| TSLA200821P00890000 | 2020-07-02 3:32PM EDT | 2020-08-21 | 24.17 | 23.65 | 24.90 | -9.81 | -28.87% | 102 | 248 | 80.51% |
| TSLA200918P00890000 | 2020-07-02 3:29PM EDT | 2020-09-18 | 38.25 | 38.00 | 39.40 | -10.65 | -21.78% | 7 | 60 | 76.38% |
| TSLA201016P00890000 | 2020-07-02 11:53AM EDT | 2020-10-16 | 49.20 | 50.30 | 53.15 | -14.89 | -23.23% | 3 | 61 | 73.82% |
| TSLA201120P00890000 | 2020-07-01 3:41PM EDT | 2020-11-20 | 69.94 | 68.60 | 71.65 | -14.77 | -17.44% | 2 | 15 | 73.48% |
| TSLA201218P00890000 | 2020-06-29 3:25PM EDT | 2020-12-18 | 81.00 | 78.05 | 82.25 | -47.10 | -36.77% | 1 | 78 | 71.63% |
| TSLA210115P00890000 | 2020-06-29 3:54PM EDT | 2021-01-15 | 136.90 | 91.35 | 94.60 | 0.00 | - | 2 | 53 | 71.58% |
| TSLA210319P00890000 | 2020-07-02 10:04AM EDT | 2021-03-19 | 111.14 | 113.50 | 117.35 | -19.74 | -15.08% | 1 | 70 | 70.08% |
| TSLA210618P00890000 | 2020-06-30 12:47PM EDT | 2021-06-18 | 156.79 | 137.75 | 147.15 | 0.00 | - | 1 | 14 | 68.20% |
| TSLA210917P00890000 | 2020-07-01 11:50AM EDT | 2021-09-17 | 160.12 | 162.50 | 170.60 | -21.65 | -11.91% | 1 | 2 | 66.97% |
| TSLA220121P00890000 | 2020-07-02 3:03PM EDT | 2022-01-21 | 191.49 | 187.40 | 196.50 | -14.01 | -6.82% | 3 | 4 | 64.82% |
| TSLA220617P00890000 | 2020-07-02 9:50AM EDT | 2022-06-17 | 215.60 | 215.20 | 226.05 | -16.85 | -7.25% | 2 | 2 | 63.56% |
© 2020 Verizon Media. All rights reserved.