TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190920C000350002019-06-17 12:07AM EDT35.00177.05221.55222.900.00--02,310.94%
TSLA190920C000450002019-08-15 12:55PM EDT45.00169.10197.95202.550.00-2001,038.67%
TSLA190920C000500002019-08-01 11:58AM EDT50.00191.81174.45176.600.00-600.00%
TSLA190920C000550002019-08-19 10:30AM EDT55.00167.80189.75190.650.00-51909.96%
TSLA190920C000600002019-08-19 11:31AM EDT60.00164.50184.55185.750.00-110851.95%
TSLA190920C000750002019-05-29 11:14AM EDT75.00115.00146.85148.250.00-110.00%
TSLA190920C000900002019-07-22 10:41AM EDT90.00168.85123.30124.850.00--00.00%
TSLA190920C000950002019-08-19 10:50AM EDT95.00129.50149.70150.900.00-1010600.39%
TSLA190920C001000002019-09-11 2:07PM EDT100.00146.40144.70145.900.00-320570.70%
TSLA190920C001050002019-08-29 3:18PM EDT105.00115.30139.45140.650.00--10522.07%
TSLA190920C001200002019-09-16 11:58AM EDT120.00121.60124.65125.850.00-434462.11%
TSLA190920C001300002019-08-29 11:06AM EDT130.0090.80114.65115.850.00-3078416.21%
TSLA190920C001400002019-07-10 12:55PM EDT140.0097.6392.9097.800.00-1110.00%
TSLA190920C001450002019-06-26 10:11AM EDT145.0084.6579.3581.250.00-100.00%
TSLA190920C001500002019-09-13 2:18PM EDT150.0096.1094.6595.500.00-1540324.02%
TSLA190920C001550002019-07-23 11:40AM EDT155.00103.9063.9065.450.00-2150.00%
TSLA190920C001600002019-09-06 12:20PM EDT160.0069.2784.7585.750.00-1238296.09%
TSLA190920C001650002019-09-12 9:44AM EDT165.0083.5079.7080.800.00-1227278.03%
TSLA190920C001700002019-09-13 3:26PM EDT170.0075.8074.6575.850.00-849260.45%
TSLA190920C001750002019-09-12 2:57PM EDT175.0071.6069.5570.800.00-158240.04%
TSLA190920C001800002019-09-17 1:21PM EDT180.0065.1064.7065.650.00-2316223.34%
TSLA190920C001850002019-09-17 1:27PM EDT185.0059.6759.7560.650.00-1665207.91%
TSLA190920C001900002019-09-18 9:33AM EDT190.0055.9854.7555.70+1.33+2.43%1680192.68%
TSLA190920C001950002019-09-18 10:27AM EDT195.0050.6049.6550.35+2.99+6.28%5530168.75%
TSLA190920C001975002019-09-18 10:25AM EDT197.5048.0447.1048.30+1.52+3.27%230167.97%
TSLA190920C002000002019-09-18 9:39AM EDT200.0046.3644.8545.80+1.68+3.76%31,406164.06%
TSLA190920C002025002019-09-04 12:10PM EDT202.5024.4042.1043.300.00-373152.39%
TSLA190920C002050002019-09-17 9:59AM EDT205.0037.2039.6540.650.00-1303143.12%
TSLA190920C002075002019-09-18 9:45AM EDT207.5039.4037.2538.30+4.49+12.86%1222139.01%
TSLA190920C002100002019-09-18 9:42AM EDT210.0036.5034.8035.60+1.90+5.49%21,806129.20%
TSLA190920C002125002019-09-18 10:57AM EDT212.5032.6032.2533.20+1.25+3.99%1273122.17%
TSLA190920C002150002019-09-18 10:57AM EDT215.0030.1529.7030.60+1.25+4.33%121,514112.50%
TSLA190920C002175002019-09-18 10:09AM EDT217.5029.0927.2528.35+4.09+16.36%180678108.50%
TSLA190920C002200002019-09-18 10:41AM EDT220.0024.7024.8025.55+0.29+1.19%1104,62997.75%
TSLA190920C002225002019-09-18 9:30AM EDT222.5022.6522.3023.25+2.55+12.69%101,20092.24%
TSLA190920C002250002019-09-18 10:33AM EDT225.0020.0120.2020.65+1.07+5.65%2121,81487.35%
TSLA190920C002275002019-09-18 10:48AM EDT227.5017.4017.7518.15+0.30+1.75%699679.64%
TSLA190920C002300002019-09-18 10:31AM EDT230.0015.1015.3015.65-0.03-0.20%514,90371.78%
TSLA190920C002325002019-09-18 10:29AM EDT232.5012.7513.0013.30+0.84+7.05%81,25066.09%
TSLA190920C002350002019-09-18 10:56AM EDT235.0010.6010.6010.85+0.10+0.95%444,01658.25%
TSLA190920C002375002019-09-18 10:39AM EDT237.508.008.458.70-0.43-5.10%811,09253.59%
TSLA190920C002400002019-09-18 11:02AM EDT240.006.506.506.65+0.40+6.56%3277,48350.32%
TSLA190920C002425002019-09-18 11:01AM EDT242.504.794.704.80-0.09-1.84%3301,09545.92%
TSLA190920C002450002019-09-18 11:01AM EDT245.003.333.203.40-0.12-3.48%2,0223,98644.19%
TSLA190920C002475002019-09-18 11:02AM EDT247.502.202.172.21-0.18-7.56%2,0621,49841.90%
TSLA190920C002500002019-09-18 11:01AM EDT250.001.421.381.41-0.18-11.25%4,5246,96241.11%
TSLA190920C002525002019-09-18 11:02AM EDT252.500.900.870.90-0.19-17.43%1,2261,04341.33%
TSLA190920C002550002019-09-18 11:00AM EDT255.000.560.550.57-0.16-22.22%4874,94841.94%
TSLA190920C002575002019-09-18 10:57AM EDT257.500.340.350.37-0.12-26.09%23963843.07%
TSLA190920C002600002019-09-18 10:58AM EDT260.000.220.240.26-0.15-40.54%6755,43044.97%
TSLA190920C002625002019-09-18 10:42AM EDT262.500.180.170.19-0.07-28.00%731,19247.17%
TSLA190920C002650002019-09-18 10:53AM EDT265.000.110.120.14-0.09-45.00%2033,69749.22%
TSLA190920C002675002019-09-18 10:47AM EDT267.500.110.100.11-0.05-31.25%5349051.17%
TSLA190920C002700002019-09-18 11:01AM EDT270.000.090.090.10-0.04-30.77%1173,02654.69%
TSLA190920C002725002019-09-18 10:58AM EDT272.500.070.070.08-0.04-36.36%2233256.84%
TSLA190920C002750002019-09-18 10:45AM EDT275.000.080.050.09-0.02-20.00%712,30660.16%
TSLA190920C002775002019-09-18 9:59AM EDT277.500.080.030.09-0.01-11.11%422962.89%
TSLA190920C002800002019-09-18 10:17AM EDT280.000.050.050.08-0.03-37.50%512,96867.19%
TSLA190920C002825002019-09-17 1:11PM EDT282.500.090.010.070.00-1011666.80%
TSLA190920C002850002019-09-18 10:53AM EDT285.000.050.030.060.00-792,20671.09%
TSLA190920C002875002019-09-17 2:53PM EDT287.500.050.010.080.00-1133974.61%
TSLA190920C002900002019-09-18 10:51AM EDT290.000.040.020.05-0.01-20.00%1751,84175.78%
TSLA190920C002950002019-09-18 11:02AM EDT295.000.020.020.05-0.01-33.33%201,06882.42%
TSLA190920C003000002019-09-18 10:53AM EDT300.000.010.000.04-0.03-75.00%104,05983.59%
TSLA190920C003050002019-09-17 2:12PM EDT305.000.030.000.060.00-257293.75%
TSLA190920C003100002019-09-17 2:12PM EDT310.000.030.000.050.00-451,37797.66%
TSLA190920C003150002019-09-17 2:02PM EDT315.000.040.000.030.00-891898.44%
TSLA190920C003200002019-09-18 9:34AM EDT320.000.010.010.03-0.01-50.00%41,755106.25%
TSLA190920C003250002019-09-17 3:21PM EDT325.000.010.000.050.00-1654,294114.06%
TSLA190920C003300002019-09-16 9:32AM EDT330.000.010.000.020.00-11,656109.38%
TSLA190920C003350002019-09-12 11:25AM EDT335.000.010.000.030.00-6581118.75%
TSLA190920C003400002019-09-05 3:16PM EDT340.000.030.000.020.00-31,024120.31%
TSLA190920C003450002019-09-16 11:11AM EDT345.000.030.020.040.00-14277137.50%
TSLA190920C003500002019-09-17 11:13AM EDT350.000.040.000.020.00-712,225129.69%
TSLA190920C003550002019-09-16 3:14PM EDT355.000.010.000.040.00-5362142.19%
TSLA190920C003600002019-09-17 9:38AM EDT360.000.020.000.040.00-101,208146.88%
TSLA190920C003650002019-09-10 1:37PM EDT365.000.060.000.020.00-1135143.75%
TSLA190920C003700002019-09-06 3:29PM EDT370.000.010.000.040.00-14762156.25%
TSLA190920C003750002019-09-17 9:46AM EDT375.000.010.000.010.00-351,107143.75%
TSLA190920C003800002019-08-22 11:16AM EDT380.000.010.000.040.00-3515165.63%
TSLA190920C003850002019-08-09 10:27AM EDT385.000.060.000.000.00-232450.00%
TSLA190920C003900002019-09-06 2:43PM EDT390.000.010.000.040.00-15336173.44%
TSLA190920C003950002019-09-17 9:31AM EDT395.000.030.020.040.00-5100184.38%
TSLA190920C004000002019-09-17 9:40AM EDT400.000.010.000.010.00-101,534162.50%
TSLA190920C004050002019-08-16 3:43PM EDT405.000.030.000.040.00-263185.94%
TSLA190920C004100002019-08-15 11:20AM EDT410.000.030.000.210.00-60223.44%
TSLA190920C004150002019-08-15 11:13AM EDT415.000.030.000.060.00-20201.56%
TSLA190920C004200002019-09-12 1:28PM EDT420.000.010.000.020.00-9582187.50%
TSLA190920C004250002019-09-17 9:51AM EDT425.000.010.000.010.00-10136181.25%
TSLA190920C004300002019-08-12 1:23PM EDT430.000.010.000.130.00-1574229.30%
TSLA190920C004350002019-08-01 9:42AM EDT435.000.010.000.030.00-2167204.69%
TSLA190920C004400002019-07-24 11:12AM EDT440.000.040.000.060.00-560220.31%
TSLA190920C004450002019-09-12 2:44PM EDT445.000.010.000.010.00-1092193.75%
TSLA190920C004500002019-08-30 1:13PM EDT450.000.010.000.010.00-19547196.88%
TSLA190920C004600002019-09-17 9:49AM EDT460.000.010.000.040.00-10177228.13%
TSLA190920C004700002019-09-17 9:36AM EDT470.000.010.000.010.00-10442212.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190920P000100002019-08-09 12:03PM EDT10.000.010.000.000.00-841,36150.00%
TSLA190920P000150002019-08-02 11:53AM EDT15.000.010.000.020.00-2500975.00%
TSLA190920P000200002019-07-30 10:29AM EDT20.000.030.000.020.00-5166862.50%
TSLA190920P000250002019-08-20 10:27AM EDT25.000.010.000.040.00-10498831.25%
TSLA190920P000300002019-08-20 1:04PM EDT30.000.010.000.010.00-20253687.50%
TSLA190920P000350002019-08-28 3:49PM EDT35.000.010.000.010.00-9921,636637.50%
TSLA190920P000400002019-09-10 9:39AM EDT40.000.020.000.010.00-2151,254587.50%
TSLA190920P000450002019-09-03 12:55PM EDT45.000.010.000.010.00-5020,516550.00%
TSLA190920P000500002019-09-11 12:28PM EDT50.000.010.000.010.00-458,973525.00%
TSLA190920P000550002019-09-09 12:21PM EDT55.000.010.000.010.00-1512,194487.50%
TSLA190920P000600002019-09-16 1:46PM EDT60.000.010.000.030.00-152,236500.00%
TSLA190920P000650002019-09-13 3:55PM EDT65.000.010.000.020.00-171,540456.25%
TSLA190920P000700002019-09-13 3:58PM EDT70.000.010.000.020.00-212,066431.25%
TSLA190920P000750002019-09-17 10:58AM EDT75.000.010.000.020.00-201,150412.50%
TSLA190920P000800002019-09-17 12:20PM EDT80.000.010.000.010.00-11,782362.50%
TSLA190920P000850002019-09-17 1:01PM EDT85.000.010.000.020.00-951,265368.75%
TSLA190920P000900002019-09-13 3:57PM EDT90.000.010.000.020.00-491,893350.00%
TSLA190920P000950002019-09-17 11:03AM EDT95.000.010.000.020.00-202,264331.25%
TSLA190920P001000002019-09-13 3:55PM EDT100.000.010.000.010.00-5018,310300.00%
TSLA190920P001050002019-09-09 2:37PM EDT105.000.030.000.020.00-111,325296.88%
TSLA190920P001100002019-09-16 10:34AM EDT110.000.010.000.010.00-11,439262.50%
TSLA190920P001150002019-09-17 12:20PM EDT115.000.010.000.050.00-901,998287.50%
TSLA190920P001200002019-09-11 2:16PM EDT120.000.030.020.040.00-1004,522276.56%
TSLA190920P001250002019-09-16 11:32AM EDT125.000.010.010.040.00-1944257.81%
TSLA190920P001300002019-09-16 3:50PM EDT130.000.010.000.050.00-201,582243.75%
TSLA190920P001350002019-09-18 9:50AM EDT135.000.010.000.050.00-21,042229.69%
TSLA190920P001400002019-09-17 1:08PM EDT140.000.010.000.010.00-801,412187.50%
TSLA190920P001450002019-09-18 10:25AM EDT145.000.010.000.010.00-302,287175.00%
TSLA190920P001500002019-09-18 11:00AM EDT150.000.010.000.010.00-3410,307168.75%
TSLA190920P001550002019-09-18 10:24AM EDT155.000.010.000.010.00-31952156.25%
TSLA190920P001600002019-09-18 10:49AM EDT160.000.010.000.010.00-466,684143.75%
TSLA190920P001650002019-09-18 10:37AM EDT165.000.020.000.020.00-62,383143.75%
TSLA190920P001700002019-09-17 1:22PM EDT170.000.020.010.020.00-573,503139.06%
TSLA190920P001750002019-09-18 10:48AM EDT175.000.020.020.020.00-218,172131.25%
TSLA190920P001800002019-09-17 3:17PM EDT180.000.040.010.050.00-1558,591126.56%
TSLA190920P001850002019-09-18 10:29AM EDT185.000.030.010.04+0.01+50.00%206,879114.06%
TSLA190920P001900002019-09-18 10:45AM EDT190.000.030.000.040.00-768,821101.56%
TSLA190920P001950002019-09-18 9:55AM EDT195.000.030.010.05-0.02-40.00%12,58396.09%
TSLA190920P001975002019-09-17 9:48AM EDT197.500.060.010.060.00-11453992.58%
TSLA190920P002000002019-09-18 9:55AM EDT200.000.020.020.04-0.02-50.00%1834,23185.94%
TSLA190920P002025002019-09-18 10:31AM EDT202.500.030.010.07-0.05-62.50%1271683.98%
TSLA190920P002050002019-09-18 10:49AM EDT205.000.030.000.04-0.01-25.00%333,54173.44%
TSLA190920P002075002019-09-18 10:56AM EDT207.500.060.030.06+0.02+50.00%301,41375.00%
TSLA190920P002100002019-09-18 10:49AM EDT210.000.050.030.05-0.03-37.50%1054,32669.14%
TSLA190920P002125002019-09-18 10:45AM EDT212.500.060.040.06+0.01+20.00%991,04366.02%
TSLA190920P002150002019-09-18 10:45AM EDT215.000.070.050.07+0.01+16.67%217,81662.70%
TSLA190920P002175002019-09-18 10:01AM EDT217.500.060.070.08-0.02-25.00%199459.57%
TSLA190920P002200002019-09-18 10:53AM EDT220.000.100.090.100.00-776,36256.45%
TSLA190920P002225002019-09-18 10:43AM EDT222.500.110.100.12-0.02-15.38%1191,73252.34%
TSLA190920P002250002019-09-18 10:55AM EDT225.000.130.130.15-0.04-23.53%4467,01649.51%
TSLA190920P002275002019-09-18 10:44AM EDT227.500.180.170.19-0.07-28.00%651,04145.90%
TSLA190920P002300002019-09-18 10:51AM EDT230.000.270.240.26-0.07-20.59%40410,03342.82%
TSLA190920P002325002019-09-18 10:57AM EDT232.500.360.350.36-0.15-29.41%4805,54639.65%
TSLA190920P002350002019-09-18 11:00AM EDT235.000.530.530.55-0.22-29.33%6429,86237.28%
TSLA190920P002375002019-09-18 10:55AM EDT237.500.880.820.85-0.26-22.81%1,6562,29035.01%
TSLA190920P002400002019-09-18 11:02AM EDT240.001.311.291.31-0.38-22.49%1,6928,52532.67%
TSLA190920P002425002019-09-18 11:01AM EDT242.502.002.022.08-0.50-20.00%1,06395531.15%
TSLA190920P002450002019-09-18 11:01AM EDT245.003.103.003.15-0.60-16.22%9923,13429.25%
TSLA190920P002475002019-09-18 10:51AM EDT247.504.754.354.45-0.50-9.52%51067925.12%
TSLA190920P002500002019-09-18 10:58AM EDT250.006.216.156.20-0.62-9.08%2334,51518.75%
TSLA190920P002525002019-09-18 10:29AM EDT252.508.358.058.25-0.80-8.74%973710.00%
TSLA190920P002550002019-09-18 10:18AM EDT255.0010.2510.1510.40-0.95-8.48%4621,2980.00%
TSLA190920P002575002019-09-18 10:29AM EDT257.5013.1512.4012.70-0.95-6.74%8330.00%
TSLA190920P002600002019-09-18 10:18AM EDT260.0014.9014.8015.15-1.20-7.45%141,1580.00%
TSLA190920P002625002019-09-16 9:40AM EDT262.5016.4516.8518.000.00-60610.00%
TSLA190920P002650002019-09-17 12:18PM EDT265.0020.8719.7520.150.00-43,9970.00%
TSLA190920P002675002019-09-16 9:38AM EDT267.5021.4021.8522.900.00-2160.00%
TSLA190920P002700002019-09-18 10:05AM EDT270.0023.6024.4525.35-2.00-7.81%101,8190.00%
TSLA190920P002725002019-09-16 10:26AM EDT272.5027.8026.7527.900.00-230.00%
TSLA190920P002750002019-09-17 1:51PM EDT275.0030.9029.3530.300.00-121,1280.00%
TSLA190920P002800002019-09-16 10:06AM EDT280.0037.7634.4535.400.00-214130.00%
TSLA190920P002850002019-09-16 12:17PM EDT285.0043.0039.3040.350.00-95230.00%
TSLA190920P002900002019-09-17 3:30PM EDT290.0045.7544.3045.450.00-2150.00%
TSLA190920P002950002019-09-11 1:00PM EDT295.0048.9049.2550.450.00-40330.00%
TSLA190920P003000002019-09-17 1:05PM EDT300.0055.0554.2555.300.00-14780.00%
TSLA190920P003050002019-09-18 10:29AM EDT305.0060.0059.4060.45-12.75-17.53%100.00%
TSLA190920P003100002019-09-16 1:00PM EDT310.0067.0064.4065.250.00-407000.00%
TSLA190920P003150002019-09-11 10:33AM EDT315.0071.4169.2070.350.00-270.00%
TSLA190920P003200002019-08-23 9:30AM EDT320.00100.1074.2075.400.00-100.00%
TSLA190920P003250002019-09-11 1:42PM EDT325.0077.8079.2580.450.00-20180.00%
TSLA190920P003300002019-08-28 3:36PM EDT330.00115.2484.2585.450.00-1800.00%
TSLA190920P003350002019-08-07 9:38AM EDT335.00107.40108.30110.550.00-80501.39%
TSLA190920P003400002019-09-11 10:50AM EDT340.0098.2194.2595.450.00-260.00%
TSLA190920P003450002019-08-19 1:40PM EDT345.00118.0199.15100.350.00-600.00%
TSLA190920P003500002019-09-13 9:57AM EDT350.00103.00104.25105.450.00-20100.00%
TSLA190920P003550002019-07-25 9:37AM EDT355.00124.50141.30145.900.00-21716.85%
TSLA190920P003600002019-08-19 3:17PM EDT360.00133.78114.25115.450.00-300.00%
TSLA190920P003650002019-08-19 3:17PM EDT365.00138.80119.20120.350.00-200.00%
TSLA190920P003700002019-07-24 2:56PM EDT370.00107.00156.40161.000.00-20749.12%
TSLA190920P003750002019-06-21 9:49AM EDT375.00158.35115.95118.250.00-700.00%
TSLA190920P003800002019-08-02 9:44AM EDT380.00146.49151.10152.300.00-30555.18%
TSLA190920P003850002019-06-07 11:07AM EDT385.00153.30151.10151.950.00-10487.92%
TSLA190920P003900002019-09-04 12:10PM EDT390.00165.00144.25145.450.00-100.00%
TSLA190920P003950002019-09-04 12:10PM EDT395.00170.00149.25150.450.00-100.00%
TSLA190920P004000002019-09-05 10:25AM EDT400.00176.60154.20155.350.00-100.00%
TSLA190920P004050002019-08-21 3:55PM EDT405.00184.09159.25160.450.00-300.00%
TSLA190920P004100002019-08-21 3:55PM EDT410.00189.11164.25165.450.00-200.00%
TSLA190920P004150002019-07-03 11:10AM EDT415.00178.20181.75183.850.00-40555.13%
TSLA190920P004200002019-06-07 11:07AM EDT420.00151.25185.80187.800.00-10546.53%
TSLA190920P004250002019-06-10 12:01AM EDT425.00135.65193.90195.300.00-22597.58%
TSLA190920P004300002019-06-10 12:01AM EDT430.00132.50198.60200.350.00-77602.98%
TSLA190920P004350002019-06-10 12:01AM EDT435.00136.70203.85205.350.00-55612.01%
TSLA190920P004400002019-06-07 11:07AM EDT440.00202.22205.95207.800.00-22575.88%
TSLA190920P004450002019-06-10 12:01AM EDT445.00170.50213.75215.350.00-11625.20%
TSLA190920P004500002019-08-12 3:44PM EDT450.00220.10202.00203.500.00-100.00%
TSLA190920P004600002019-06-07 11:07AM EDT460.00183.77226.10227.700.00-10602.59%