TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:910.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C00910000 | 2020-07-10 3:36PM EDT | 2020-07-17 | 627.25 | 633.70 | 638.95 | +542.85 | +643.19% | 8 | 383 | 192.63% |
| TSLA200724C00910000 | 2020-07-01 3:56PM EDT | 2020-07-24 | 224.10 | 632.00 | 639.30 | +121.30 | +118.00% | 8 | 14 | 121.95% |
| TSLA200731C00910000 | 2020-07-07 10:10AM EDT | 2020-07-31 | 445.15 | 638.95 | 656.00 | +445.15 | - | - | 3 | 152.64% |
| TSLA200821C00910000 | 2020-07-07 10:34AM EDT | 2020-08-21 | 486.54 | 648.95 | 666.30 | +348.94 | +253.59% | 1 | 67 | 123.38% |
| TSLA200918C00910000 | 2020-07-10 9:33AM EDT | 2020-09-18 | 518.00 | 669.85 | 679.35 | +338.75 | +188.98% | 1 | 113 | 112.03% |
| TSLA201016C00910000 | 2020-07-08 12:23PM EDT | 2020-10-16 | 535.18 | 682.95 | 692.95 | +331.53 | +162.79% | 1 | 255 | 104.14% |
| TSLA201120C00910000 | 2020-07-06 9:40AM EDT | 2020-11-20 | 429.75 | 703.30 | 712.95 | +267.11 | +164.23% | 1 | 2 | 100.63% |
| TSLA201218C00910000 | 2020-07-07 11:17AM EDT | 2020-12-18 | 576.37 | 715.05 | 724.80 | +384.57 | +200.51% | 1 | 5 | 97.07% |
| TSLA210115C00910000 | 2020-07-06 11:33AM EDT | 2021-01-15 | 513.19 | 726.05 | 735.85 | +302.19 | +143.22% | 25 | 869 | 94.28% |
| TSLA210319C00910000 | 2020-07-07 10:52AM EDT | 2021-03-19 | 597.72 | 747.95 | 765.40 | +335.23 | +127.71% | 1 | 30 | 90.80% |
| TSLA210618C00910000 | 2020-07-10 10:39AM EDT | 2021-06-18 | 653.30 | 773.00 | 791.20 | +383.25 | +141.92% | 2 | 14 | 85.30% |
| TSLA210917C00910000 | 2020-07-08 3:24PM EDT | 2021-09-17 | 622.00 | 797.45 | 815.30 | +308.00 | +98.09% | 1 | 0 | 82.05% |
| TSLA220121C00910000 | 2020-07-10 2:08PM EDT | 2022-01-21 | 778.18 | 827.50 | 845.50 | +471.49 | +153.74% | 50 | 19 | 78.95% |
| TSLA220617C00910000 | 2020-07-01 10:29AM EDT | 2022-06-17 | 473.30 | 864.00 | 883.50 | +127.54 | +36.89% | 2 | 21 | 77.63% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P00910000 | 2020-07-10 3:54PM EDT | 2020-07-17 | 1.10 | 1.10 | 1.35 | -34.60 | -96.92% | 57 | 605 | 184.47% |
| TSLA200724P00910000 | 2020-07-10 3:43PM EDT | 2020-07-24 | 6.20 | 5.90 | 7.30 | -44.68 | -87.81% | 17 | 53 | 164.50% |
| TSLA200731P00910000 | 2020-07-10 3:47PM EDT | 2020-07-31 | 11.00 | 6.95 | 14.80 | -46.56 | -80.89% | 20 | 42 | 147.08% |
| TSLA200807P00910000 | 2020-07-10 3:59PM EDT | 2020-08-07 | 14.25 | 11.20 | 18.05 | +14.25 | +639.01% | 16 | 21 | 135.50% |
| TSLA200821P00910000 | 2020-07-10 3:28PM EDT | 2020-08-21 | 21.97 | 20.95 | 23.40 | -56.01 | -71.83% | 16 | 99 | 122.21% |
| TSLA200918P00910000 | 2020-07-10 3:34PM EDT | 2020-09-18 | 38.10 | 35.05 | 43.00 | -56.83 | -59.87% | 2 | 50 | 111.21% |
| TSLA201016P00910000 | 2020-07-08 11:05AM EDT | 2020-10-16 | 51.99 | 51.35 | 57.60 | -60.85 | -53.93% | 1 | 359 | 104.97% |
| TSLA201120P00910000 | 2020-07-10 3:06PM EDT | 2020-11-20 | 75.45 | 68.40 | 76.70 | -56.40 | -42.78% | 15 | 17 | 100.15% |
| TSLA201218P00910000 | 2020-07-10 3:17PM EDT | 2020-12-18 | 86.50 | 80.05 | 89.30 | -65.50 | -43.09% | 4 | 41 | 96.81% |
| TSLA210115P00910000 | 2020-07-10 3:27PM EDT | 2021-01-15 | 96.92 | 92.20 | 100.75 | -60.28 | -38.35% | 10 | 107 | 94.38% |
| TSLA210319P00910000 | 2020-07-07 3:23PM EDT | 2021-03-19 | 118.50 | 114.50 | 123.65 | -169.15 | -58.80% | 2 | 9 | 89.78% |
| TSLA210618P00910000 | 2020-06-26 11:05AM EDT | 2021-06-18 | 200.70 | 141.05 | 153.50 | 0.00 | - | 1 | 9 | 85.27% |
| TSLA220121P00910000 | 2020-07-06 2:36PM EDT | 2022-01-21 | 199.75 | 190.45 | 205.50 | -42.36 | -17.50% | 1 | 6 | 78.12% |
| TSLA220617P00910000 | 2020-07-07 9:33AM EDT | 2022-06-17 | 215.12 | 221.50 | 240.00 | -64.86 | -23.17% | 1 | 5 | 76.01% |
© 2020 Verizon Media. All rights reserved.