TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:900.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C009000002020-07-10 3:39PM EDT2020-07-17642.95642.75652.60+549.98+591.57%332,211214.70%
TSLA200724C009000002020-07-10 2:19PM EDT2020-07-24602.00643.85651.70+487.70+426.68%351146.61%
TSLA200731C009000002020-07-10 12:46PM EDT2020-07-31546.00648.45665.50+426.00+355.00%123153.90%
TSLA200807C009000002020-07-10 9:40AM EDT2020-08-07504.32652.45668.20+379.28+303.33%12140.16%
TSLA200821C009000002020-07-10 3:58PM EDT2020-08-21668.61658.25676.00+534.31+397.85%17540124.71%
TSLA200918C009000002020-07-10 3:58PM EDT2020-09-18684.93674.45691.05+532.93+350.61%91,282112.14%
TSLA201016C009000002020-07-10 3:42PM EDT2020-10-16676.53691.35701.35+510.27+306.91%7508104.66%
TSLA201120C009000002020-07-10 3:50PM EDT2020-11-20704.05710.50720.30+508.07+259.25%595100.68%
TSLA201218C009000002020-07-10 3:46PM EDT2020-12-18720.00722.20732.20+507.73+239.19%7224997.23%
TSLA210115C009000002020-07-10 3:58PM EDT2021-01-15740.02730.00747.50+525.97+245.72%203,00094.74%
TSLA210319C009000002020-07-10 3:49PM EDT2021-03-19755.25757.05767.05+512.36+210.94%771790.46%
TSLA210618C009000002020-07-10 3:18PM EDT2021-06-18776.55779.50797.70+513.53+195.24%1363885.47%
TSLA210917C009000002020-07-10 3:19PM EDT2021-09-17786.95804.25822.50+466.95+145.92%164282.42%
TSLA220121C009000002020-07-10 2:49PM EDT2022-01-21791.04833.00851.00+481.04+155.17%511,89879.01%
TSLA220318C009000002020-07-08 11:56AM EDT2022-03-18700.00848.50867.50+375.00+115.38%217878.77%
TSLA220617C009000002020-07-10 3:54PM EDT2022-06-17865.05869.50888.50+524.05+153.68%93,55577.72%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P009000002020-07-10 3:59PM EDT2020-07-171.061.011.06-31.44-96.74%1,0873,826183.79%
TSLA200724P009000002020-07-10 3:59PM EDT2020-07-246.006.006.30-39.75-86.89%170390165.20%
TSLA200731P009000002020-07-10 3:59PM EDT2020-07-3111.259.0011.80-46.85-80.64%112292148.21%
TSLA200807P009000002020-07-10 3:59PM EDT2020-08-0714.6513.0017.30-47.60-76.47%91279139.02%
TSLA200821P009000002020-07-10 3:58PM EDT2020-08-2121.0020.6021.55-52.83-71.56%1931,918122.61%
TSLA200918P009000002020-07-10 3:59PM EDT2020-09-1836.7535.8537.70-54.15-59.57%46839110.91%
TSLA201016P009000002020-07-10 3:55PM EDT2020-10-1651.5049.5056.00-55.82-52.01%36283105.42%
TSLA201120P009000002020-07-10 3:56PM EDT2020-11-2073.0069.0073.95-55.50-43.19%6126101.10%
TSLA201218P009000002020-07-10 3:54PM EDT2020-12-1884.3277.1586.25-46.40-35.50%3329196.84%
TSLA210115P009000002020-07-10 3:37PM EDT2021-01-1595.0089.7596.00-57.20-37.58%454,35994.23%
TSLA210319P009000002020-07-09 10:31AM EDT2021-03-19117.87112.20121.30-40.98-25.80%113490.25%
TSLA210618P009000002020-07-10 3:44PM EDT2021-06-18143.50135.90142.00-53.50-27.16%3145584.01%
TSLA210917P009000002020-07-08 2:34PM EDT2021-09-17170.00160.50175.00-50.00-22.73%15882.19%
TSLA220121P009000002020-07-10 2:00PM EDT2022-01-21196.05185.95201.00-48.55-19.85%280778.17%
TSLA220318P009000002020-07-10 2:10PM EDT2022-03-18210.00197.85213.50-49.30-19.01%24777.15%
TSLA220617P009000002020-07-10 3:29PM EDT2022-06-17228.00221.50237.00-44.20-16.24%1073076.73%