TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:950.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C009500002020-07-09 3:31PM EDT2020-07-10430.000.000.000.00-64350.00%
TSLA200717C009500002020-07-09 3:38PM EDT2020-07-17440.920.000.000.00-1200.00%
TSLA200724C009500002020-07-09 12:45PM EDT2020-07-24438.200.000.000.00-34500.00%
TSLA200731C009500002020-07-08 11:28AM EDT2020-07-31447.000.000.000.00-104350.00%
TSLA200807C009500002020-07-09 10:14AM EDT2020-08-07449.650.000.000.00-16350.00%
TSLA200821C009500002020-07-09 3:29PM EDT2020-08-21464.290.000.000.00-305300.00%
TSLA200918C009500002020-07-09 1:42PM EDT2020-09-18475.160.000.000.00-63740.00%
TSLA201016C009500002020-07-07 2:38PM EDT2020-10-16490.000.000.000.00-258300.00%
TSLA201120C009500002020-07-09 10:09AM EDT2020-11-20523.450.000.000.00-3500.00%
TSLA201218C009500002020-07-07 10:00AM EDT2020-12-18522.000.000.000.00-11880.00%
TSLA210115C009500002020-07-09 9:54AM EDT2021-01-15552.000.000.000.00-11,3840.00%
TSLA210319C009500002020-07-07 2:49PM EDT2021-03-19569.300.000.000.00-15760.00%
TSLA210618C009500002020-07-09 2:23PM EDT2021-06-18600.000.000.000.00-31630.00%
TSLA210917C009500002020-07-08 11:42AM EDT2021-09-17634.300.000.000.00-2960.00%
TSLA220121C009500002020-07-07 10:27AM EDT2022-01-21640.850.000.000.00-11,2770.00%
TSLA220617C009500002020-07-09 9:51AM EDT2022-06-17688.000.000.000.00-11,5870.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P009500002020-07-09 3:55PM EDT2020-07-100.060.000.000.00-3461,52450.00%
TSLA200717P009500002020-07-09 3:58PM EDT2020-07-172.250.000.000.00-981,10450.00%
TSLA200724P009500002020-07-09 3:55PM EDT2020-07-2411.540.000.000.00-9323325.00%
TSLA200731P009500002020-07-09 3:54PM EDT2020-07-3114.890.000.000.00-29951025.00%
TSLA200807P009500002020-07-09 3:54PM EDT2020-08-0719.500.000.000.00-16535625.00%
TSLA200821P009500002020-07-09 3:59PM EDT2020-08-2128.110.000.000.00-541,15925.00%
TSLA200918P009500002020-07-09 3:20PM EDT2020-09-1847.500.000.000.00-358312.50%
TSLA201016P009500002020-07-09 2:15PM EDT2020-10-1662.010.000.000.00-5011912.50%
TSLA201120P009500002020-07-08 3:43PM EDT2020-11-2085.860.000.000.00-436712.50%
TSLA201218P009500002020-07-08 3:22PM EDT2020-12-1898.500.000.000.00-3212612.50%
TSLA210115P009500002020-07-09 2:54PM EDT2021-01-15109.250.000.000.00-2081,20412.50%
TSLA210319P009500002020-07-02 3:50PM EDT2021-03-19139.000.000.000.00-1376.25%
TSLA210618P009500002020-07-09 12:53PM EDT2021-06-18165.000.000.000.00-50616.25%
TSLA210917P009500002020-07-09 10:21AM EDT2021-09-17189.530.000.000.00-176.25%
TSLA220121P009500002020-07-08 2:53PM EDT2022-01-21226.750.000.000.00-2206.25%
TSLA220617P009500002020-07-09 9:33AM EDT2022-06-17244.160.000.000.00-22056.25%