TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:895.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C008950002020-07-15 3:21PM EDT2020-07-17608.32592.40605.00-8.65-1.40%11160.00%
TSLA200724C008950002020-07-16 12:20PM EDT2020-07-24604.15599.50601.25-23.35-3.72%2190.00%
TSLA200731C008950002020-07-14 2:48PM EDT2020-07-31616.75603.40609.250.00-100.00%
TSLA200807C008950002020-07-16 11:50AM EDT2020-08-07600.00603.00614.75+265.85+79.56%44115.38%
TSLA200821C008950002020-07-15 11:20AM EDT2020-08-21606.14609.95623.250.00-15496.72%
TSLA200918C008950002020-07-15 3:59PM EDT2020-09-18690.26629.55642.100.00-9151100.59%
TSLA201016C008950002020-07-15 12:45PM EDT2020-10-16668.90651.20658.200.00-1099.68%
TSLA201120C008950002020-07-13 2:01PM EDT2020-11-20802.10671.20678.650.00-1097.15%
TSLA201218C008950002020-06-29 11:19AM EDT2020-12-18226.35683.20692.150.00-417094.44%
TSLA210115C008950002020-07-10 3:43PM EDT2021-01-15728.13696.80705.800.00-53493.03%
TSLA210319C008950002020-06-16 10:45AM EDT2021-03-19264.95723.25735.050.00-1790.53%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P008950002020-07-16 12:17PM EDT2020-07-170.050.050.07-0.35-87.50%21304229.30%
TSLA200724P008950002020-07-16 12:00PM EDT2020-07-243.953.504.00-0.05-1.25%862176.38%
TSLA200731P008950002020-07-16 12:13PM EDT2020-07-317.477.107.90-1.53-17.00%26140150.54%
TSLA200807P008950002020-07-16 12:13PM EDT2020-08-0711.6210.9512.35-1.96-14.43%35123137.99%
TSLA200821P008950002020-07-16 11:11AM EDT2020-08-2120.1417.6019.25-3.30-14.08%1158121.57%
TSLA200918P008950002020-07-13 2:10PM EDT2020-09-1842.0037.3538.950.00-10113.11%
TSLA201016P008950002020-07-13 12:17PM EDT2020-10-1654.2854.8058.200.00-182108.17%
TSLA201120P008950002020-07-13 12:17PM EDT2020-11-2084.6075.8579.700.00-10104.29%
TSLA201218P008950002020-07-10 1:44PM EDT2020-12-1883.7186.6593.100.00-698100.34%
TSLA210115P008950002020-07-16 9:35AM EDT2021-01-15103.0098.10102.70-7.60-6.87%723496.96%
TSLA210319P008950002020-07-06 9:35AM EDT2021-03-19105.81121.55130.200.00-23892.92%