TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:890.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C008900002020-07-02 12:08PM EDT2020-07-10315.85318.65322.50+127.15+67.38%1247109.50%
TSLA200717C008900002020-07-02 3:27PM EDT2020-07-17322.70318.15322.30+83.73+35.04%1126777.32%
TSLA200724C008900002020-07-01 3:13PM EDT2020-07-24238.40323.10326.250.00-71582.59%
TSLA200731C008900002020-07-01 3:32PM EDT2020-07-31254.75327.65332.750.00-6984.46%
TSLA200821C008900002020-07-02 3:18PM EDT2020-08-21342.87341.55343.55+79.57+30.22%146880.07%
TSLA200918C008900002020-07-02 3:35PM EDT2020-09-18359.83354.55357.70+207.41+136.08%13175.40%
TSLA201016C008900002020-07-02 12:09PM EDT2020-10-16365.00367.10370.65+65.85+22.01%16972.87%
TSLA201120C008900002020-06-30 11:40AM EDT2020-11-20289.50386.90391.200.00-11673.59%
TSLA201218C008900002020-06-23 1:24PM EDT2020-12-18235.35395.70401.800.00-262371.59%
TSLA210115C008900002020-07-02 11:09AM EDT2021-01-15394.67409.30413.65+88.67+28.98%68471.50%
TSLA210319C008900002020-06-23 1:36PM EDT2021-03-19269.03426.35432.000.00-711768.37%
TSLA210618C008900002020-07-02 1:47PM EDT2021-06-18456.04457.30466.00+64.21+16.39%26268.33%
TSLA210917C008900002020-06-10 12:50PM EDT2021-09-17340.08323.75331.850.00-1322.40%
TSLA220121C008900002020-06-30 12:49PM EDT2022-01-21398.00504.60518.450.00-17564.99%
TSLA220617C008900002020-07-01 12:56PM EDT2022-06-17468.56532.05549.700.00-12963.85%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P008900002020-07-02 3:56PM EDT2020-07-101.601.511.73-1.22-43.26%69176106.49%
TSLA200717P008900002020-07-02 3:58PM EDT2020-07-173.042.963.50-2.88-48.65%6946587.90%
TSLA200724P008900002020-07-02 3:59PM EDT2020-07-247.927.558.10-5.98-43.02%126387.83%
TSLA200731P008900002020-07-02 12:11PM EDT2020-07-3111.5711.9512.85-11.10-48.96%133686.14%
TSLA200821P008900002020-07-02 3:32PM EDT2020-08-2124.1723.6524.90-9.81-28.87%10224880.51%
TSLA200918P008900002020-07-02 3:29PM EDT2020-09-1838.2538.0039.40-10.65-21.78%76076.38%
TSLA201016P008900002020-07-02 11:53AM EDT2020-10-1649.2050.3053.15-14.89-23.23%36173.82%
TSLA201120P008900002020-07-01 3:41PM EDT2020-11-2069.9468.6071.65-14.77-17.44%21573.48%
TSLA201218P008900002020-06-29 3:25PM EDT2020-12-1881.0078.0582.25-47.10-36.77%17871.63%
TSLA210115P008900002020-06-29 3:54PM EDT2021-01-15136.9091.3594.600.00-25371.58%
TSLA210319P008900002020-07-02 10:04AM EDT2021-03-19111.14113.50117.35-19.74-15.08%17070.08%
TSLA210618P008900002020-06-30 12:47PM EDT2021-06-18156.79137.75147.150.00-11468.20%
TSLA210917P008900002020-07-01 11:50AM EDT2021-09-17160.12162.50170.60-21.65-11.91%1266.97%
TSLA220121P008900002020-07-02 3:03PM EDT2022-01-21191.49187.40196.50-14.01-6.82%3464.82%
TSLA220617P008900002020-07-02 9:50AM EDT2022-06-17215.60215.20226.05-16.85-7.25%2263.56%