TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190927C001300002019-09-19 3:55PM EDT130.00116.75109.80111.600.00-50190.23%
TSLA190927C001500002019-09-19 1:19PM EDT150.0097.5489.7091.550.00-50112.50%
TSLA190927C001550002019-08-26 12:12PM EDT155.0059.7582.0086.650.00--0206.84%
TSLA190927C001600002019-08-26 12:12PM EDT160.0055.0079.7581.500.00--098.44%
TSLA190927C001700002019-09-19 11:57AM EDT170.0077.2569.6571.500.00-50164.40%
TSLA190927C001800002019-09-20 1:53PM EDT180.0058.3858.1061.60-4.86-7.69%10144.92%
TSLA190927C001850002019-09-06 12:32PM EDT185.0044.3454.8056.650.00-11091.21%
TSLA190927C001875002019-08-30 9:51AM EDT187.5044.8552.3554.200.00-4091.99%
TSLA190927C001900002019-09-20 3:42PM EDT190.0050.5849.9551.75-4.62-8.37%10093.16%
TSLA190927C001925002019-09-04 10:30AM EDT192.5035.5547.5549.400.00-2095.51%
TSLA190927C001950002019-09-20 12:01PM EDT195.0047.6041.0050.00-4.86-9.26%10172.71%
TSLA190927C001975002019-09-19 11:42AM EDT197.5049.6842.4544.150.00-1076.76%
TSLA190927C002000002019-09-20 3:47PM EDT200.0040.3040.3041.75-5.46-11.93%25083.59%
TSLA190927C002025002019-09-20 9:57AM EDT202.5042.3937.3040.60-2.41-5.38%12091.99%
TSLA190927C002050002019-09-20 10:32AM EDT205.0040.0532.8536.75-1.75-4.19%5093.70%
TSLA190927C002075002019-09-16 1:20PM EDT207.5036.2932.5034.350.00-5065.97%
TSLA190927C002100002019-09-20 11:43AM EDT210.0032.5529.9031.65-3.00-8.44%2054.59%
TSLA190927C002125002019-09-17 10:05AM EDT212.5029.3527.4529.200.00-3053.03%
TSLA190927C002150002019-09-20 3:27PM EDT215.0025.6225.0526.65-5.78-18.41%120070.12%
TSLA190927C002175002019-09-20 3:56PM EDT217.5023.7823.1024.20-5.22-18.00%37054.49%
TSLA190927C002200002019-09-20 3:56PM EDT220.0021.3121.0021.95-5.45-20.37%69056.30%
TSLA190927C002225002019-09-20 3:24PM EDT222.5018.2418.4019.75-5.54-23.30%445052.71%
TSLA190927C002250002019-09-20 3:09PM EDT225.0016.4515.8017.25-6.48-28.26%52056.74%
TSLA190927C002275002019-09-20 3:41PM EDT227.5014.1813.8514.80-4.29-23.23%579051.25%
TSLA190927C002300002019-09-20 3:55PM EDT230.0012.5211.8012.35-4.98-28.46%507045.53%
TSLA190927C002325002019-09-20 3:55PM EDT232.5010.499.9510.45-5.41-34.03%117045.09%
TSLA190927C002350002019-09-20 3:59PM EDT235.008.358.108.60-4.48-34.92%849043.77%
TSLA190927C002375002019-09-20 3:49PM EDT237.506.396.506.90-4.81-42.95%522042.46%
TSLA190927C002400002019-09-20 3:59PM EDT240.005.255.105.40-4.00-43.24%2,585041.36%
TSLA190927C002425002019-09-20 3:59PM EDT242.504.003.904.00-3.67-47.85%3,718039.53%
TSLA190927C002450002019-09-20 3:59PM EDT245.003.002.983.05-3.05-50.41%4,718039.72%
TSLA190927C002475002019-09-20 3:58PM EDT247.502.252.202.25-2.65-54.08%3,419039.64%
TSLA190927C002500002019-09-20 3:59PM EDT250.001.601.601.63-2.25-58.44%2,834039.66%
TSLA190927C002525002019-09-20 3:57PM EDT252.501.171.181.24-1.78-60.34%2,409040.75%
TSLA190927C002550002019-09-20 3:59PM EDT255.000.850.830.87-1.37-61.71%6,575040.77%
TSLA190927C002575002019-09-20 3:59PM EDT257.500.610.570.65-1.08-63.91%945041.75%
TSLA190927C002600002019-09-20 3:59PM EDT260.000.480.450.47-0.82-63.08%1,205042.38%
TSLA190927C002625002019-09-20 3:50PM EDT262.500.340.230.46-0.66-66.00%320046.05%
TSLA190927C002650002019-09-20 3:44PM EDT265.000.250.150.28-0.52-67.53%2,769044.82%
TSLA190927C002675002019-09-20 3:58PM EDT267.500.200.080.22-0.40-66.67%182046.19%
TSLA190927C002700002019-09-20 3:39PM EDT270.000.150.160.18-0.34-69.39%246047.75%
TSLA190927C002725002019-09-20 3:48PM EDT272.500.140.130.15-0.23-62.16%50049.32%
TSLA190927C002750002019-09-20 3:26PM EDT275.000.120.110.12-0.20-62.50%93050.20%
TSLA190927C002775002019-09-20 3:58PM EDT277.500.090.010.13-0.16-64.00%127054.10%
TSLA190927C002800002019-09-20 3:59PM EDT280.000.120.010.12-0.11-47.83%257051.56%
TSLA190927C002825002019-09-20 3:04PM EDT282.500.080.000.13-0.11-57.89%136054.30%
TSLA190927C002850002019-09-20 1:24PM EDT285.000.140.000.13-0.02-12.50%18056.84%
TSLA190927C002875002019-09-20 3:08PM EDT287.500.070.050.13-0.08-53.33%116061.91%
TSLA190927C002900002019-09-20 3:23PM EDT290.000.060.040.18-0.10-62.50%34066.21%
TSLA190927C002950002019-09-20 2:35PM EDT295.000.070.050.06-0.04-36.36%12065.23%
TSLA190927C003000002019-09-20 3:59PM EDT300.000.050.040.06-0.05-50.00%467069.14%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190927P001300002019-09-20 3:59PM EDT130.000.010.000.000.00-163050.00%
TSLA190927P001350002019-09-16 3:10PM EDT135.000.030.000.130.00-2500175.39%
TSLA190927P001400002019-09-20 3:46PM EDT140.000.010.000.02-0.01-50.00%200137.50%
TSLA190927P001450002019-09-20 2:44PM EDT145.000.020.020.05-0.01-33.33%50145.31%
TSLA190927P001500002019-09-20 2:57PM EDT150.000.020.020.030.00-1490132.03%
TSLA190927P001550002019-09-20 2:59PM EDT155.000.030.020.040.00-5210125.78%
TSLA190927P001600002019-09-20 3:33PM EDT160.000.040.030.04+0.01+33.33%500119.53%
TSLA190927P001650002019-09-20 2:58PM EDT165.000.030.010.07-0.01-25.00%1000112.50%
TSLA190927P001700002019-09-20 3:00PM EDT170.000.050.020.06+0.01+25.00%150104.30%
TSLA190927P001750002019-09-20 11:43AM EDT175.000.050.010.09+0.01+25.00%30098.83%
TSLA190927P001800002019-09-20 3:58PM EDT180.000.060.060.08+0.02+50.00%66094.53%
TSLA190927P001850002019-09-20 3:32PM EDT185.000.090.030.11+0.04+80.00%275086.72%
TSLA190927P001875002019-09-20 11:31AM EDT187.500.050.010.20-0.03-37.50%7087.11%
TSLA190927P001900002019-09-20 2:56PM EDT190.000.090.010.18+0.03+50.00%185081.84%
TSLA190927P001925002019-09-20 2:33PM EDT192.500.110.000.15-0.01-8.33%36075.39%
TSLA190927P001950002019-09-20 3:54PM EDT195.000.120.100.12+0.02+20.00%115075.39%
TSLA190927P001975002019-09-20 3:35PM EDT197.500.150.120.12+0.06+66.67%22072.27%
TSLA190927P002000002019-09-20 3:59PM EDT200.000.130.120.13+0.02+18.18%274068.75%
TSLA190927P002025002019-09-20 3:42PM EDT202.500.170.040.19+0.05+41.67%821063.87%
TSLA190927P002050002019-09-20 3:58PM EDT205.000.160.150.16+0.03+23.08%84062.70%
TSLA190927P002075002019-09-20 3:59PM EDT207.500.130.070.21-0.02-13.33%119057.72%
TSLA190927P002100002019-09-20 3:57PM EDT210.000.210.170.24+0.05+31.25%471057.23%
TSLA190927P002125002019-09-20 3:49PM EDT212.500.270.150.31+0.08+42.11%154054.20%
TSLA190927P002150002019-09-20 3:55PM EDT215.000.300.290.31+0.05+20.00%442052.54%
TSLA190927P002175002019-09-20 3:58PM EDT217.500.370.360.38+0.08+27.59%446050.29%
TSLA190927P002200002019-09-20 3:53PM EDT220.000.480.390.52+0.13+37.14%1,068049.46%
TSLA190927P002225002019-09-20 3:53PM EDT222.500.630.600.62+0.18+40.00%866046.68%
TSLA190927P002250002019-09-20 3:59PM EDT225.000.780.800.82+0.20+34.48%842045.14%
TSLA190927P002275002019-09-20 3:57PM EDT227.501.091.071.10+0.37+51.39%588043.82%
TSLA190927P002300002019-09-20 3:59PM EDT230.001.531.461.49+0.59+62.77%2,529042.80%
TSLA190927P002325002019-09-20 3:56PM EDT232.501.901.962.06+0.67+54.47%1,068042.41%
TSLA190927P002350002019-09-20 3:59PM EDT235.002.652.612.65+1.02+62.58%3,711040.80%
TSLA190927P002375002019-09-20 3:59PM EDT237.503.503.453.55+1.40+66.67%1,787040.53%
TSLA190927P002400002019-09-20 3:59PM EDT240.004.604.504.55+1.87+68.50%2,900039.49%
TSLA190927P002425002019-09-20 3:59PM EDT242.505.855.805.85+2.34+66.67%1,993039.28%
TSLA190927P002450002019-09-20 3:55PM EDT245.007.107.357.45+2.58+57.08%1,816039.91%
TSLA190927P002475002019-09-20 3:50PM EDT247.509.388.959.10+3.53+60.34%558039.36%
TSLA190927P002500002019-09-20 3:58PM EDT250.0010.8610.6511.15+3.71+51.89%523041.14%
TSLA190927P002525002019-09-20 3:57PM EDT252.5012.8012.8513.40+3.70+40.66%114044.04%
TSLA190927P002550002019-09-20 3:50PM EDT255.0014.9514.8515.35+4.20+39.07%62042.21%
TSLA190927P002575002019-09-20 3:50PM EDT257.5017.8617.2017.75+5.31+42.31%24045.36%
TSLA190927P002600002019-09-20 3:46PM EDT260.0020.3619.5520.10+5.61+38.03%21047.22%
TSLA190927P002625002019-09-19 11:39AM EDT262.5021.9521.9522.45+5.65+34.66%1048.44%
TSLA190927P002650002019-09-20 3:39PM EDT265.0024.7123.6025.45+5.45+28.30%2061.62%
TSLA190927P002675002019-09-16 12:13AM EDT267.5021.2526.0527.850.00--064.06%
TSLA190927P002700002019-09-19 12:03PM EDT270.0030.2128.7030.55+7.22+31.40%3050.39%
TSLA190927P002725002019-09-20 10:37AM EDT272.5028.7531.1532.40+3.55+14.09%120062.21%
TSLA190927P002750002019-09-20 1:53PM EDT275.0036.8832.1034.80+7.86+27.08%3062.89%
TSLA190927P002800002019-09-19 9:51AM EDT280.0034.7638.9539.850.00-3071.00%
TSLA190927P002850002019-09-19 9:51AM EDT285.0040.4543.4045.250.00-3088.13%
TSLA190927P002900002019-09-20 1:51PM EDT290.0051.4048.7050.25+5.90+12.97%10065.04%
TSLA190927P002950002019-09-06 9:33AM EDT295.0067.7553.3555.200.00-10100.20%
TSLA190927P003000002019-09-19 10:39AM EDT300.0052.5158.4060.250.00-10107.81%