TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:980.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C009800002020-07-10 3:58PM EDT2020-07-17568.75562.20568.85+519.25+1,048.99%100153.96%
TSLA200724C009800002020-07-10 3:09PM EDT2020-07-24528.25566.65574.55+464.30+726.04%443141.66%
TSLA200731C009800002020-07-08 9:31AM EDT2020-07-31448.62572.95590.00+362.35+420.02%1027144.04%
TSLA200807C009800002020-07-07 9:59AM EDT2020-08-07422.35579.15589.15+336.35+391.10%15128.85%
TSLA200821C009800002020-07-10 1:33PM EDT2020-08-21581.49585.95602.80+485.81+507.74%3170117.90%
TSLA200918C009800002020-07-10 10:33AM EDT2020-09-18479.25607.30616.00+362.80+311.55%381105.52%
TSLA201016C009800002020-07-10 1:10PM EDT2020-10-16564.23627.10636.80+433.56+331.80%1077101.70%
TSLA201120C009800002020-07-09 3:20PM EDT2020-11-20510.49650.90660.50+346.53+211.35%53198.84%
TSLA201218C009800002020-07-10 10:05AM EDT2020-12-18511.45664.50674.30+343.70+204.89%11295.59%
TSLA210115C009800002020-07-02 2:23PM EDT2021-01-15354.00679.50689.40+169.40+91.77%67093.93%
TSLA210319C009800002020-07-08 10:56AM EDT2021-03-19582.86704.50714.15+384.45+193.77%153189.30%
TSLA210618C009800002020-07-07 12:22PM EDT2021-06-18590.95730.50748.70+355.65+151.15%247884.65%
TSLA210917C009800002020-07-10 1:16PM EDT2021-09-17698.40758.45775.10+443.34+173.82%6981.65%
TSLA220121C009800002020-07-10 12:54PM EDT2022-01-21697.57790.50808.50+404.99+138.42%112978.62%
TSLA220318C009800002020-06-29 3:44PM EDT2022-03-18324.06806.00825.50+27.06+9.11%29678.16%
TSLA220617C009800002020-07-08 10:30AM EDT2022-06-17680.00829.00848.00+357.82+111.06%21,08177.15%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P009800002020-07-10 3:48PM EDT2020-07-171.300.991.81-67.25-98.10%83654164.11%
TSLA200724P009800002020-07-10 3:34PM EDT2020-07-249.507.759.75-71.30-88.24%2263153.29%
TSLA200731P009800002020-07-10 3:59PM EDT2020-07-3113.6510.4518.10-82.85-85.85%58146138.25%
TSLA200807P009800002020-07-10 3:59PM EDT2020-08-0717.9516.0023.40-80.04-81.68%2941129.22%
TSLA200821P009800002020-07-10 3:40PM EDT2020-08-2129.5725.4530.25-85.64-74.33%17339115.63%
TSLA200918P009800002020-07-10 3:48PM EDT2020-09-1850.8046.3054.00-80.72-61.37%4302107.99%
TSLA201016P009800002020-07-07 2:00PM EDT2020-10-1667.3062.3571.05-76.30-53.13%150101.36%
TSLA201120P009800002020-07-10 3:40PM EDT2020-11-2093.2086.2095.20-77.45-45.39%112498.69%
TSLA201218P009800002020-07-09 1:45PM EDT2020-12-18107.94100.10109.00-69.06-39.02%101595.53%
TSLA210115P009800002020-07-10 3:57PM EDT2021-01-15118.65112.45121.85-81.35-40.67%1615692.95%
TSLA210319P009800002020-07-08 1:22PM EDT2021-03-19143.15136.85150.95-66.75-31.80%103389.07%
TSLA210618P009800002020-07-07 9:40AM EDT2021-06-18168.00168.45181.00-76.50-31.29%2984.61%
TSLA220121P009800002020-06-29 9:55AM EDT2022-01-21298.33224.25240.00+7.33+2.52%11578.09%
TSLA220318P009800002020-07-08 2:31PM EDT2022-03-18248.15235.00253.50+248.15--11776.84%
TSLA220617P009800002020-07-06 2:55PM EDT2022-06-17261.95256.00274.00-61.85-19.10%1096175.55%