TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190726C000050002019-07-22 3:18PM EDT5.00251.00251.95253.300.00-401,870.31%
TSLA190726C001000002019-07-23 9:33AM EDT100.00155.65157.35157.95-3.48-2.19%50326.56%
TSLA190726C001250002019-07-22 12:01AM EDT125.00131.36132.40133.550.00--0264.84%
TSLA190726C001300002019-06-20 11:15AM EDT130.0091.65127.25129.150.00-33300.20%
TSLA190726C001350002019-07-19 3:43PM EDT135.00124.35122.00123.200.00-50285.16%
TSLA190726C001400002019-07-22 12:01AM EDT140.00119.39117.25117.950.00--0215.63%
TSLA190726C001500002019-07-22 1:21PM EDT150.00106.50107.25108.050.00-10220.70%
TSLA190726C001600002019-07-15 3:01PM EDT160.0090.6097.1598.150.00-10211.13%
TSLA190726C001625002019-07-02 9:44AM EDT162.5064.9095.0595.500.00--0181.25%
TSLA190726C001650002019-07-19 10:15AM EDT165.0091.4792.1592.950.00-100161.72%
TSLA190726C001675002019-06-20 3:22PM EDT167.5054.7589.7591.600.00--5195.70%
TSLA190726C001700002019-07-12 10:11AM EDT170.0072.9087.2088.150.00-100187.11%
TSLA190726C001750002019-07-09 2:39PM EDT175.0055.3082.4083.100.00-10169.92%
TSLA190726C001800002019-07-19 3:57PM EDT180.0078.0077.6078.050.00-260152.73%
TSLA190726C001825002019-07-22 10:54AM EDT182.5075.2674.7575.700.00--0163.28%
TSLA190726C001850002019-07-23 11:33AM EDT185.0073.0072.6073.20-3.20-4.20%520157.62%
TSLA190726C001875002019-07-17 12:44PM EDT187.5069.8469.9070.650.00-10147.85%
TSLA190726C001900002019-07-19 10:57AM EDT190.0066.7867.4068.100.00-50137.70%
TSLA190726C001925002019-07-17 12:14PM EDT192.5065.0065.1065.550.00-10126.95%
TSLA190726C001950002019-07-19 2:40PM EDT195.0064.9062.6563.050.00-10122.07%
TSLA190726C001975002019-07-22 1:29PM EDT197.5058.8059.9060.550.00-20117.19%
TSLA190726C002000002019-07-23 11:45AM EDT200.0057.7657.5058.05+1.63+2.90%20112.31%
TSLA190726C002025002019-07-22 10:22AM EDT202.5056.5155.0555.600.00-40112.31%
TSLA190726C002050002019-07-22 3:11PM EDT205.0051.5552.6553.100.00-220107.32%
TSLA190726C002075002019-07-22 2:54PM EDT207.5048.0150.2550.600.00-3077.34%
TSLA190726C002100002019-07-23 9:41AM EDT210.0046.5047.4048.20+0.92+2.02%70104.30%
TSLA190726C002125002019-07-19 3:01PM EDT212.5047.4245.2546.100.00-16097.75%
TSLA190726C002150002019-07-22 1:33PM EDT215.0041.3842.6043.450.00-8081.64%
TSLA190726C002175002019-07-23 11:55AM EDT217.5040.0840.2540.85+1.82+4.76%5079.30%
TSLA190726C002200002019-07-23 10:15AM EDT220.0037.1738.0038.60+1.07+2.96%1088.77%
TSLA190726C002225002019-07-23 12:04PM EDT222.5035.3635.6036.15-0.77-2.13%1086.52%
TSLA190726C002250002019-07-23 12:17PM EDT225.0033.3633.2533.60+1.86+5.90%8083.01%
TSLA190726C002275002019-07-23 12:04PM EDT227.5030.5930.8531.25+1.36+4.65%7081.45%
TSLA190726C002300002019-07-23 12:17PM EDT230.0028.7528.6028.90+1.71+6.32%112081.05%
TSLA190726C002325002019-07-23 10:46AM EDT232.5026.3526.3526.70+2.19+9.06%6081.20%
TSLA190726C002350002019-07-23 11:44AM EDT235.0024.1524.2524.50+2.06+9.33%35081.52%
TSLA190726C002375002019-07-23 12:26PM EDT237.5022.2022.1022.40+1.28+6.12%112081.03%
TSLA190726C002400002019-07-23 12:27PM EDT240.0020.0020.1020.35+1.45+7.82%89080.93%
TSLA190726C002425002019-07-23 11:18AM EDT242.5018.2318.1518.40+1.63+9.82%59080.69%
TSLA190726C002450002019-07-23 12:34PM EDT245.0016.1016.3516.50+0.70+4.55%60080.52%
TSLA190726C002475002019-07-23 12:31PM EDT247.5014.3514.6514.85+0.65+4.74%59081.15%
TSLA190726C002500002019-07-23 12:45PM EDT250.0013.1013.0513.20+0.85+6.94%256081.13%
TSLA190726C002525002019-07-23 12:21PM EDT252.5011.5011.5011.65+0.67+6.19%110080.75%
TSLA190726C002550002019-07-23 12:48PM EDT255.0010.1610.1010.25+0.63+6.61%580080.74%
TSLA190726C002575002019-07-23 12:45PM EDT257.508.858.808.95+0.55+6.63%649080.59%
TSLA190726C002600002019-07-23 12:47PM EDT260.007.637.607.70+0.44+6.12%1,094080.08%
TSLA190726C002625002019-07-23 12:36PM EDT262.506.486.456.55+0.38+6.23%810079.20%
TSLA190726C002650002019-07-23 12:40PM EDT265.005.485.455.55+0.28+5.38%946078.65%
TSLA190726C002675002019-07-23 12:47PM EDT267.504.604.554.70+0.25+5.75%113078.26%
TSLA190726C002700002019-07-23 12:48PM EDT270.003.853.853.90+0.25+6.94%762078.08%
TSLA190726C002725002019-07-23 12:28PM EDT272.503.003.103.20-0.05-1.64%405077.10%
TSLA190726C002750002019-07-23 12:46PM EDT275.002.562.562.60+0.06+2.40%1,610076.81%
TSLA190726C002775002019-07-23 12:37PM EDT277.502.082.062.11+0.02+0.97%276076.37%
TSLA190726C002800002019-07-23 12:48PM EDT280.001.691.681.72-0.03-1.74%1,255076.44%
TSLA190726C002850002019-07-23 12:44PM EDT285.001.141.111.14-0.01-0.87%1,238076.90%
TSLA190726C002900002019-07-23 12:42PM EDT290.000.760.750.77-0.05-6.17%442078.13%
TSLA190726C002950002019-07-23 12:36PM EDT295.000.530.530.54-0.03-5.36%428080.13%
TSLA190726C003000002019-07-23 12:40PM EDT300.000.390.380.39-0.01-2.50%866082.42%
TSLA190726C003050002019-07-23 12:38PM EDT305.000.290.280.30-0.01-3.33%103085.16%
TSLA190726C003100002019-07-23 12:01PM EDT310.000.210.210.23-0.01-4.55%69087.89%
TSLA190726C003150002019-07-23 12:34PM EDT315.000.170.170.18-0.01-5.56%124090.92%
TSLA190726C003200002019-07-23 12:36PM EDT320.000.130.130.14-0.01-7.14%125093.36%
TSLA190726C003250002019-07-23 12:42PM EDT325.000.120.100.11+0.01+9.09%89095.90%
TSLA190726C003300002019-07-23 12:43PM EDT330.000.090.080.10-0.01-10.00%4099.22%
TSLA190726C003350002019-07-23 12:38PM EDT335.000.070.070.08-0.01-12.50%1260102.34%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190726P000050002019-06-25 11:46AM EDT5.000.020.000.010.00--01,150.00%
TSLA190726P000200002019-06-26 10:38AM EDT20.000.010.000.010.00--0725.00%
TSLA190726P000250002019-07-22 12:12PM EDT25.000.020.000.010.00-460650.00%
TSLA190726P000300002019-07-12 2:09PM EDT30.000.010.000.010.00-20600.00%
TSLA190726P000350002019-06-26 10:33AM EDT35.000.050.000.010.00--0562.50%
TSLA190726P000400002019-06-26 10:34AM EDT40.000.060.000.030.00--0575.00%
TSLA190726P000500002019-07-02 2:39PM EDT50.000.030.000.010.00-80462.50%
TSLA190726P000550002019-06-17 12:08AM EDT55.000.110.000.000.00--050.00%
TSLA190726P000650002019-07-10 2:50PM EDT65.000.010.000.010.00-100387.50%
TSLA190726P000700002019-07-11 2:33PM EDT70.000.010.000.010.00-2350368.75%
TSLA190726P000750002019-07-19 3:56PM EDT75.000.010.000.010.00-1000350.00%
TSLA190726P000800002019-07-19 3:58PM EDT80.000.010.010.010.00-1000350.00%
TSLA190726P000850002019-07-17 3:54PM EDT85.000.010.000.020.00-20331.25%
TSLA190726P000900002019-07-22 9:30AM EDT90.000.020.000.010.00-10300.00%
TSLA190726P000950002019-07-10 2:57PM EDT95.000.020.000.020.00-50300.00%
TSLA190726P001000002019-07-22 3:03PM EDT100.000.010.000.020.00-1010287.50%
TSLA190726P001050002019-07-15 11:03AM EDT105.000.010.000.040.00-70287.50%
TSLA190726P001100002019-07-23 12:24PM EDT110.000.010.010.020.00-460265.63%
TSLA190726P001150002019-07-22 1:33PM EDT115.000.010.000.030.00-410253.13%
TSLA190726P001200002019-07-23 12:12PM EDT120.000.020.010.030.00-370246.88%
TSLA190726P001250002019-07-22 9:56AM EDT125.000.010.010.030.00-450234.38%
TSLA190726P001300002019-07-23 10:21AM EDT130.000.040.010.03+0.01+33.33%90221.88%
TSLA190726P001350002019-07-23 11:22AM EDT135.000.030.020.030.00-80215.63%
TSLA190726P001400002019-07-22 3:09PM EDT140.000.030.010.040.00-370204.69%
TSLA190726P001450002019-07-23 10:21AM EDT145.000.050.010.05+0.02+66.67%210196.88%
TSLA190726P001500002019-07-23 10:25AM EDT150.000.040.030.040.00-470188.28%
TSLA190726P001550002019-07-23 12:39PM EDT155.000.030.020.050.00-170178.13%
TSLA190726P001600002019-07-23 11:47AM EDT160.000.050.020.05+0.01+25.00%730167.19%
TSLA190726P001625002019-07-23 11:47AM EDT162.500.050.020.05+0.01+25.00%500162.50%
TSLA190726P001650002019-07-23 11:47AM EDT165.000.050.030.050.00-260159.38%
TSLA190726P001675002019-07-23 11:34AM EDT167.500.030.000.05-0.01-25.00%400147.66%
TSLA190726P001700002019-07-23 12:10PM EDT170.000.050.030.05+0.01+25.00%1710150.00%
TSLA190726P001725002019-07-19 2:14PM EDT172.500.050.030.060.00-630146.88%
TSLA190726P001750002019-07-23 12:27PM EDT175.000.050.020.06-0.01-16.67%840140.63%
TSLA190726P001775002019-07-23 12:04PM EDT177.500.070.010.07+0.02+40.00%10135.94%
TSLA190726P001800002019-07-23 11:55AM EDT180.000.070.060.07-0.01-12.50%10138.28%
TSLA190726P001825002019-07-23 9:31AM EDT182.500.070.040.09-0.02-22.22%50133.59%
TSLA190726P001850002019-07-23 9:38AM EDT185.000.080.070.090.00-210131.64%
TSLA190726P001875002019-07-22 12:21PM EDT187.500.080.050.100.00-560126.17%
TSLA190726P001900002019-07-23 11:53AM EDT190.000.080.070.09-0.02-20.00%1890122.27%
TSLA190726P001925002019-07-23 10:34AM EDT192.500.100.050.110.00-80117.58%
TSLA190726P001950002019-07-23 12:17PM EDT195.000.080.080.12-0.02-20.00%660116.21%
TSLA190726P001975002019-07-23 12:19PM EDT197.500.110.100.12-0.02-15.38%90112.89%
TSLA190726P002000002019-07-23 12:47PM EDT200.000.120.110.12-0.04-25.00%2000108.79%
TSLA190726P002025002019-07-23 11:24AM EDT202.500.140.130.14-0.04-22.22%130106.45%
TSLA190726P002050002019-07-23 12:39PM EDT205.000.150.140.15-0.04-21.05%420102.73%
TSLA190726P002075002019-07-23 12:25PM EDT207.500.170.170.18-0.07-29.17%80100.78%
TSLA190726P002100002019-07-23 12:20PM EDT210.000.200.190.21-0.09-31.03%481097.95%
TSLA190726P002125002019-07-23 12:17PM EDT212.500.250.240.25-0.09-26.47%42096.19%
TSLA190726P002150002019-07-23 12:37PM EDT215.000.290.280.30-0.12-29.27%320093.95%
TSLA190726P002175002019-07-23 12:16PM EDT217.500.360.340.39-0.13-26.53%137092.68%
TSLA190726P002200002019-07-23 12:30PM EDT220.000.450.420.44-0.18-28.57%217090.28%
TSLA190726P002225002019-07-23 12:36PM EDT222.500.540.520.56-0.22-28.95%27089.11%
TSLA190726P002250002019-07-23 12:44PM EDT225.000.650.640.66-0.28-30.11%225087.16%
TSLA190726P002275002019-07-23 12:40PM EDT227.500.830.800.82-0.32-27.83%158085.99%
TSLA190726P002300002019-07-23 12:43PM EDT230.001.021.001.02-0.45-30.61%709084.91%
TSLA190726P002325002019-07-23 12:42PM EDT232.501.291.251.28-0.51-28.33%241084.11%
TSLA190726P002350002019-07-23 12:44PM EDT235.001.611.571.61-0.61-27.48%596083.59%
TSLA190726P002375002019-07-23 12:48PM EDT237.501.981.972.00-0.74-27.21%462083.18%
TSLA190726P002400002019-07-23 12:48PM EDT240.002.472.452.48-0.78-24.00%766082.91%
TSLA190726P002425002019-07-23 12:24PM EDT242.503.103.003.10-0.95-23.46%305082.91%
TSLA190726P002450002019-07-23 12:45PM EDT245.003.713.653.75-1.02-21.56%462082.57%
TSLA190726P002475002019-07-23 12:41PM EDT247.504.504.404.50-1.10-19.64%186082.28%
TSLA190726P002500002019-07-23 12:43PM EDT250.005.385.305.40-1.22-18.48%385082.45%
TSLA190726P002525002019-07-23 12:36PM EDT252.506.376.256.35-1.41-18.12%217082.01%
TSLA190726P002550002019-07-23 12:48PM EDT255.007.407.357.45-1.45-16.38%645081.97%
TSLA190726P002575002019-07-23 12:41PM EDT257.508.748.508.65-1.26-12.60%336081.57%
TSLA190726P002600002019-07-23 12:37PM EDT260.0010.059.809.95-1.54-13.29%80081.29%
TSLA190726P002625002019-07-23 11:20AM EDT262.5011.2511.1511.35-1.95-14.77%50080.65%
TSLA190726P002650002019-07-23 12:42PM EDT265.0012.8012.6512.85-1.60-11.11%69080.15%
TSLA190726P002675002019-07-23 11:16AM EDT267.5014.4514.3014.45-1.88-11.51%15079.82%
TSLA190726P002700002019-07-23 11:28AM EDT270.0016.0516.0016.20-2.11-11.62%46079.47%
TSLA190726P002725002019-07-23 12:38PM EDT272.5018.0517.8018.00-1.48-7.58%32078.86%
TSLA190726P002750002019-07-23 12:26PM EDT275.0019.9019.7019.95-2.15-9.75%22078.64%
TSLA190726P002775002019-07-23 10:41AM EDT277.5022.4521.7022.00-2.14-8.70%4078.66%
TSLA190726P002800002019-07-23 12:44PM EDT280.0023.9023.8024.00-2.35-8.95%39078.03%
TSLA190726P002850002019-07-22 3:34PM EDT285.0030.8528.2028.500.00-106079.35%
TSLA190726P002900002019-07-22 2:37PM EDT290.0036.1332.8033.200.00-15081.54%
TSLA190726P002950002019-07-22 2:37PM EDT295.0040.9337.5537.950.00-5083.69%
TSLA190726P003000002019-07-23 12:36PM EDT300.0042.8542.4542.90-3.05-6.64%17089.31%
TSLA190726P003050002019-07-22 9:32AM EDT305.0046.4047.3548.050.00-1097.66%
TSLA190726P003150002019-07-23 9:40AM EDT315.0059.1057.2557.90-1.00-1.66%10107.32%
TSLA190726P003200002019-07-22 12:02AM EDT320.0063.6062.1563.050.00--0115.09%
TSLA190726P003250002019-07-23 9:40AM EDT325.0069.0567.1567.85+0.60+0.88%10117.09%
TSLA190726P003300002019-07-17 12:19PM EDT330.0072.3572.0073.050.00-10124.51%