TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:950.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710C00950000 | 2020-07-09 3:31PM EDT | 2020-07-10 | 430.00 | 0.00 | 0.00 | 0.00 | - | 6 | 435 | 0.00% |
| TSLA200717C00950000 | 2020-07-09 3:38PM EDT | 2020-07-17 | 440.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA200724C00950000 | 2020-07-09 12:45PM EDT | 2020-07-24 | 438.20 | 0.00 | 0.00 | 0.00 | - | 3 | 450 | 0.00% |
| TSLA200731C00950000 | 2020-07-08 11:28AM EDT | 2020-07-31 | 447.00 | 0.00 | 0.00 | 0.00 | - | 104 | 35 | 0.00% |
| TSLA200807C00950000 | 2020-07-09 10:14AM EDT | 2020-08-07 | 449.65 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 0.00% |
| TSLA200821C00950000 | 2020-07-09 3:29PM EDT | 2020-08-21 | 464.29 | 0.00 | 0.00 | 0.00 | - | 30 | 530 | 0.00% |
| TSLA200918C00950000 | 2020-07-09 1:42PM EDT | 2020-09-18 | 475.16 | 0.00 | 0.00 | 0.00 | - | 6 | 374 | 0.00% |
| TSLA201016C00950000 | 2020-07-07 2:38PM EDT | 2020-10-16 | 490.00 | 0.00 | 0.00 | 0.00 | - | 25 | 830 | 0.00% |
| TSLA201120C00950000 | 2020-07-09 10:09AM EDT | 2020-11-20 | 523.45 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| TSLA201218C00950000 | 2020-07-07 10:00AM EDT | 2020-12-18 | 522.00 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| TSLA210115C00950000 | 2020-07-09 9:54AM EDT | 2021-01-15 | 552.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,384 | 0.00% |
| TSLA210319C00950000 | 2020-07-07 2:49PM EDT | 2021-03-19 | 569.30 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 0.00% |
| TSLA210618C00950000 | 2020-07-09 2:23PM EDT | 2021-06-18 | 600.00 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 0.00% |
| TSLA210917C00950000 | 2020-07-08 11:42AM EDT | 2021-09-17 | 634.30 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| TSLA220121C00950000 | 2020-07-07 10:27AM EDT | 2022-01-21 | 640.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,277 | 0.00% |
| TSLA220617C00950000 | 2020-07-09 9:51AM EDT | 2022-06-17 | 688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,587 | 0.00% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200710P00950000 | 2020-07-09 3:55PM EDT | 2020-07-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 346 | 1,524 | 50.00% |
| TSLA200717P00950000 | 2020-07-09 3:58PM EDT | 2020-07-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 98 | 1,104 | 50.00% |
| TSLA200724P00950000 | 2020-07-09 3:55PM EDT | 2020-07-24 | 11.54 | 0.00 | 0.00 | 0.00 | - | 93 | 233 | 25.00% |
| TSLA200731P00950000 | 2020-07-09 3:54PM EDT | 2020-07-31 | 14.89 | 0.00 | 0.00 | 0.00 | - | 299 | 510 | 25.00% |
| TSLA200807P00950000 | 2020-07-09 3:54PM EDT | 2020-08-07 | 19.50 | 0.00 | 0.00 | 0.00 | - | 165 | 356 | 25.00% |
| TSLA200821P00950000 | 2020-07-09 3:59PM EDT | 2020-08-21 | 28.11 | 0.00 | 0.00 | 0.00 | - | 54 | 1,159 | 25.00% |
| TSLA200918P00950000 | 2020-07-09 3:20PM EDT | 2020-09-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 3 | 583 | 12.50% |
| TSLA201016P00950000 | 2020-07-09 2:15PM EDT | 2020-10-16 | 62.01 | 0.00 | 0.00 | 0.00 | - | 50 | 119 | 12.50% |
| TSLA201120P00950000 | 2020-07-08 3:43PM EDT | 2020-11-20 | 85.86 | 0.00 | 0.00 | 0.00 | - | 43 | 67 | 12.50% |
| TSLA201218P00950000 | 2020-07-08 3:22PM EDT | 2020-12-18 | 98.50 | 0.00 | 0.00 | 0.00 | - | 32 | 126 | 12.50% |
| TSLA210115P00950000 | 2020-07-09 2:54PM EDT | 2021-01-15 | 109.25 | 0.00 | 0.00 | 0.00 | - | 208 | 1,204 | 12.50% |
| TSLA210319P00950000 | 2020-07-02 3:50PM EDT | 2021-03-19 | 139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| TSLA210618P00950000 | 2020-07-09 12:53PM EDT | 2021-06-18 | 165.00 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 6.25% |
| TSLA210917P00950000 | 2020-07-09 10:21AM EDT | 2021-09-17 | 189.53 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TSLA220121P00950000 | 2020-07-08 2:53PM EDT | 2022-01-21 | 226.75 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| TSLA220617P00950000 | 2020-07-09 9:33AM EDT | 2022-06-17 | 244.16 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 6.25% |
© 2020 Verizon Media. All rights reserved.