TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:990.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C009900002020-07-02 2:56PM EDT2020-07-10225.79217.90219.85+87.69+63.50%5818255.18%
TSLA200717C009900002020-07-02 3:58PM EDT2020-07-17223.55215.55216.80+80.18+55.93%586520.00%
TSLA200724C009900002020-07-02 9:42AM EDT2020-07-24246.80230.40235.60+82.60+50.30%85075.18%
TSLA200731C009900002020-07-02 12:13PM EDT2020-07-31242.75242.60244.80+76.05+45.62%32079.60%
TSLA200807C009900002020-07-02 1:20PM EDT2020-08-07247.27239.85254.45+97.27+64.85%42275.13%
TSLA200821C009900002020-07-02 3:27PM EDT2020-08-21262.55259.20264.45+64.18+32.35%1274276.11%
TSLA200918C009900002020-07-02 1:31PM EDT2020-09-18274.05277.40281.85+59.25+27.58%510671.97%
TSLA201016C009900002020-07-02 10:04AM EDT2020-10-16289.85294.15299.95+57.20+24.59%57070.55%
TSLA201120C009900002020-07-02 9:30AM EDT2020-11-20332.00319.00324.65+104.00+45.61%27171.66%
TSLA201218C009900002020-07-02 2:32PM EDT2020-12-18335.00331.75337.70+90.83+37.20%114570.35%
TSLA210115C009900002020-07-02 3:47PM EDT2021-01-15351.49345.45350.65+65.36+22.84%1534669.81%
TSLA210319C009900002020-07-01 10:52AM EDT2021-03-19378.85373.55375.40+58.53+18.27%12568.73%
TSLA210618C009900002020-07-02 2:57PM EDT2021-06-18409.84396.35408.65+70.29+20.70%48366.39%
TSLA210917C009900002020-07-01 3:47PM EDT2021-09-17425.90427.30437.70+59.90+16.37%12466.07%
TSLA220121C009900002020-06-30 2:47PM EDT2022-01-21364.20456.80469.250.00-25364.53%
TSLA220617C009900002020-07-02 9:37AM EDT2022-06-17502.73486.15503.35+82.73+19.70%41,03863.35%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P009900002020-07-02 3:53PM EDT2020-07-102.892.892.89-5.11-63.87%32775182.67%
TSLA200717P009900002020-07-02 3:54PM EDT2020-07-175.706.106.45-9.80-63.23%2561,86771.99%
TSLA200724P009900002020-07-02 3:58PM EDT2020-07-2416.3316.5517.40-15.25-48.29%416479.48%
TSLA200731P009900002020-07-02 3:58PM EDT2020-07-3124.1524.7526.20-19.85-45.11%12713280.14%
TSLA200821P009900002020-07-02 3:54PM EDT2020-08-2143.0543.5043.95-20.47-32.23%10788076.57%
TSLA200918P009900002020-07-02 12:03PM EDT2020-09-1861.2261.7064.15-21.95-26.39%114373.16%
TSLA201016P009900002020-07-02 3:38PM EDT2020-10-1680.0078.8582.40-19.18-19.34%97371.67%
TSLA201120P009900002020-07-02 10:23AM EDT2020-11-20104.50102.25106.10-20.15-16.17%31872.10%
TSLA201218P009900002020-07-02 2:56PM EDT2020-12-18114.23113.20117.85-68.23-37.39%103370.17%
TSLA210115P009900002020-07-01 1:02PM EDT2021-01-15151.57127.80132.600.00-4015470.11%
TSLA210319P009900002020-06-30 2:03PM EDT2021-03-19153.70153.60160.00-35.21-18.64%13169.04%
TSLA210618P009900002020-06-30 10:28AM EDT2021-06-18230.00180.35192.300.00-11367.05%
TSLA210917P009900002020-06-17 3:37PM EDT2021-09-17274.76206.15219.000.00-1365.81%
TSLA220121P009900002020-06-22 6:49PM EDT2022-01-21295.85281.50296.500.00-2373.80%
TSLA220617P009900002020-06-29 2:50PM EDT2022-06-17271.25268.45282.45-53.57-16.49%21363.27%