TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:910.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C009100002020-07-10 3:36PM EDT2020-07-17627.25633.70638.95+542.85+643.19%8383192.63%
TSLA200724C009100002020-07-01 3:56PM EDT2020-07-24224.10632.00639.30+121.30+118.00%814121.95%
TSLA200731C009100002020-07-07 10:10AM EDT2020-07-31445.15638.95656.00+445.15--3152.64%
TSLA200821C009100002020-07-07 10:34AM EDT2020-08-21486.54648.95666.30+348.94+253.59%167123.38%
TSLA200918C009100002020-07-10 9:33AM EDT2020-09-18518.00669.85679.35+338.75+188.98%1113112.03%
TSLA201016C009100002020-07-08 12:23PM EDT2020-10-16535.18682.95692.95+331.53+162.79%1255104.14%
TSLA201120C009100002020-07-06 9:40AM EDT2020-11-20429.75703.30712.95+267.11+164.23%12100.63%
TSLA201218C009100002020-07-07 11:17AM EDT2020-12-18576.37715.05724.80+384.57+200.51%1597.07%
TSLA210115C009100002020-07-06 11:33AM EDT2021-01-15513.19726.05735.85+302.19+143.22%2586994.28%
TSLA210319C009100002020-07-07 10:52AM EDT2021-03-19597.72747.95765.40+335.23+127.71%13090.80%
TSLA210618C009100002020-07-10 10:39AM EDT2021-06-18653.30773.00791.20+383.25+141.92%21485.30%
TSLA210917C009100002020-07-08 3:24PM EDT2021-09-17622.00797.45815.30+308.00+98.09%1082.05%
TSLA220121C009100002020-07-10 2:08PM EDT2022-01-21778.18827.50845.50+471.49+153.74%501978.95%
TSLA220617C009100002020-07-01 10:29AM EDT2022-06-17473.30864.00883.50+127.54+36.89%22177.63%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P009100002020-07-10 3:54PM EDT2020-07-171.101.101.35-34.60-96.92%57605184.47%
TSLA200724P009100002020-07-10 3:43PM EDT2020-07-246.205.907.30-44.68-87.81%1753164.50%
TSLA200731P009100002020-07-10 3:47PM EDT2020-07-3111.006.9514.80-46.56-80.89%2042147.08%
TSLA200807P009100002020-07-10 3:59PM EDT2020-08-0714.2511.2018.05+14.25+639.01%1621135.50%
TSLA200821P009100002020-07-10 3:28PM EDT2020-08-2121.9720.9523.40-56.01-71.83%1699122.21%
TSLA200918P009100002020-07-10 3:34PM EDT2020-09-1838.1035.0543.00-56.83-59.87%250111.21%
TSLA201016P009100002020-07-08 11:05AM EDT2020-10-1651.9951.3557.60-60.85-53.93%1359104.97%
TSLA201120P009100002020-07-10 3:06PM EDT2020-11-2075.4568.4076.70-56.40-42.78%1517100.15%
TSLA201218P009100002020-07-10 3:17PM EDT2020-12-1886.5080.0589.30-65.50-43.09%44196.81%
TSLA210115P009100002020-07-10 3:27PM EDT2021-01-1596.9292.20100.75-60.28-38.35%1010794.38%
TSLA210319P009100002020-07-07 3:23PM EDT2021-03-19118.50114.50123.65-169.15-58.80%2989.78%
TSLA210618P009100002020-06-26 11:05AM EDT2021-06-18200.70141.05153.500.00-1985.27%
TSLA220121P009100002020-07-06 2:36PM EDT2022-01-21199.75190.45205.50-42.36-17.50%1678.12%
TSLA220617P009100002020-07-07 9:33AM EDT2022-06-17215.12221.50240.00-64.86-23.17%1576.01%