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
TSLA190927C001300002019-08-26 1:58PM EDT130.0083.25112.90117.300.00-10222.31%
TSLA190927C001500002019-08-14 12:51PM EDT150.0073.0092.9097.800.00-50113.28%
TSLA190927C001550002019-08-26 12:12PM EDT155.0059.7587.9092.650.00--097.66%
TSLA190927C001600002019-08-26 12:12PM EDT160.0055.0082.9087.650.00--091.41%
TSLA190927C001700002019-09-11 1:20PM EDT170.0077.0073.1077.400.00-1075.98%
TSLA190927C001800002019-09-12 10:01AM EDT180.0067.3663.1067.400.00-1065.23%
TSLA190927C001850002019-09-06 12:32PM EDT185.0044.3458.1062.800.00-11074.41%
TSLA190927C001875002019-08-30 9:51AM EDT187.5044.8555.7060.250.00-4072.46%
TSLA190927C001900002019-09-12 11:18AM EDT190.0057.9553.1057.800.00-5068.26%
TSLA190927C001925002019-09-04 10:30AM EDT192.5035.5550.7055.200.00-2065.23%
TSLA190927C001950002019-09-04 3:26PM EDT195.0027.7048.3052.550.00--061.23%
TSLA190927C001975002019-09-03 3:00PM EDT197.5030.0545.9050.150.00-1062.01%
TSLA190927C002000002019-09-13 12:58PM EDT200.0046.0143.3047.60+8.38+22.27%5056.35%
TSLA190927C002025002019-08-29 2:51PM EDT202.5023.9040.9045.200.00-5056.64%
TSLA190927C002050002019-09-10 9:53AM EDT205.0027.0038.5542.750.00-3056.25%
TSLA190927C002075002019-09-13 2:07PM EDT207.5038.8436.1040.40+16.54+74.17%5055.35%
TSLA190927C002100002019-09-13 3:46PM EDT210.0036.0733.7037.70-2.50-6.48%10051.07%
TSLA190927C002125002019-09-13 9:41AM EDT212.5035.0031.3035.30+0.87+2.55%2074.70%
TSLA190927C002150002019-09-13 12:59PM EDT215.0031.3528.9032.95-2.55-7.52%1071.89%
TSLA190927C002175002019-09-11 10:35AM EDT217.5027.4726.7030.650.00-3069.40%
TSLA190927C002200002019-09-13 3:55PM EDT220.0026.8024.6027.70-2.00-6.94%11061.16%
TSLA190927C002225002019-09-13 12:42PM EDT222.5024.5722.1024.00-1.78-6.76%6045.58%
TSLA190927C002250002019-09-13 2:30PM EDT225.0022.6619.9023.55-0.89-3.78%12059.39%
TSLA190927C002275002019-09-12 2:22PM EDT227.5021.3417.9021.300.00-209056.64%
TSLA190927C002300002019-09-13 3:55PM EDT230.0017.2015.7019.55-1.62-8.61%67057.06%
TSLA190927C002325002019-09-13 3:55PM EDT232.5015.5013.9517.75-1.75-10.14%92056.54%
TSLA190927C002350002019-09-13 3:57PM EDT235.0013.4511.9515.95-1.70-11.22%187055.55%
TSLA190927C002375002019-09-13 3:25PM EDT237.5012.0311.0512.60-0.87-6.74%106045.03%
TSLA190927C002400002019-09-13 3:59PM EDT240.0010.049.4011.55-1.21-10.76%109047.67%
TSLA190927C002425002019-09-13 3:57PM EDT242.508.557.959.55-1.48-14.76%47044.29%
TSLA190927C002450002019-09-13 3:58PM EDT245.007.206.608.00-1.53-17.53%223042.82%
TSLA190927C002475002019-09-13 3:55PM EDT247.505.915.057.40-1.47-19.92%199045.84%
TSLA190927C002500002019-09-13 3:58PM EDT250.004.854.106.05-1.09-18.35%501044.15%
TSLA190927C002525002019-09-13 3:58PM EDT252.503.963.555.50-0.97-19.68%123046.27%
TSLA190927C002550002019-09-13 3:50PM EDT255.003.293.153.60-0.81-19.76%129039.87%
TSLA190927C002575002019-09-13 3:58PM EDT257.502.562.393.50-0.84-24.71%51043.51%
TSLA190927C002600002019-09-13 3:59PM EDT260.002.081.642.53-0.78-27.27%405041.00%
TSLA190927C002650002019-09-13 3:59PM EDT265.001.350.881.35-0.49-26.63%134038.49%
TSLA190927C002700002019-09-13 3:46PM EDT270.000.920.400.93-0.28-23.33%151040.02%
TSLA190927C002750002019-09-13 3:45PM EDT275.000.610.100.91-0.22-26.51%162045.12%
TSLA190927C002800002019-09-13 3:19PM EDT280.000.410.250.72-0.16-28.07%201047.51%
TSLA190927C002850002019-09-13 3:59PM EDT285.000.310.170.33-0.09-22.50%84044.63%
TSLA190927C002900002019-09-13 3:50PM EDT290.000.220.180.50-0.05-18.52%65052.69%
TSLA190927C002950002019-09-13 3:09PM EDT295.000.160.120.50-0.09-36.00%32052.20%
TSLA190927C003000002019-09-13 3:29PM EDT300.000.140.110.17-0.01-6.67%99050.98%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190927P001300002019-09-13 3:20PM EDT130.000.030.010.13-0.01-25.00%100130.86%
TSLA190927P001350002019-09-09 3:36PM EDT135.000.070.010.230.00-70131.45%
TSLA190927P001400002019-09-10 12:31PM EDT140.000.060.010.420.00-200133.79%
TSLA190927P001450002019-09-11 11:31AM EDT145.000.050.010.050.00-10100.78%
TSLA190927P001500002019-09-13 3:14PM EDT150.000.040.000.28-0.01-20.00%50112.31%
TSLA190927P001550002019-09-13 11:40AM EDT155.000.040.010.32-0.02-33.33%20107.81%
TSLA190927P001600002019-09-13 9:48AM EDT160.000.050.040.06-0.01-16.67%2087.50%
TSLA190927P001650002019-09-13 12:22PM EDT165.000.050.050.11-0.03-37.50%20086.33%
TSLA190927P001700002019-09-13 1:54PM EDT170.000.050.050.09-0.02-28.57%31079.10%
TSLA190927P001750002019-09-13 12:10PM EDT175.000.080.000.100.00-1070.70%
TSLA190927P001800002019-09-13 3:49PM EDT180.000.080.050.10-0.03-27.27%9068.36%
TSLA190927P001850002019-09-13 9:57AM EDT185.000.110.060.38-0.01-8.33%27072.95%
TSLA190927P001875002019-09-12 1:16PM EDT187.500.130.010.760.00-25076.66%
TSLA190927P001900002019-09-13 1:47PM EDT190.000.130.100.14-0.02-13.33%2061.33%
TSLA190927P001925002019-09-13 3:22PM EDT192.500.140.020.22-0.03-17.65%34058.50%
TSLA190927P001950002019-09-13 3:22PM EDT195.000.160.120.16-0.02-11.11%21057.03%
TSLA190927P001975002019-09-13 3:59PM EDT197.500.160.100.18-0.07-30.43%3054.20%
TSLA190927P002000002019-09-13 3:12PM EDT200.000.220.130.22-0.05-18.52%28053.22%
TSLA190927P002025002019-09-13 3:59PM EDT202.500.230.170.24-0.07-23.33%21051.71%
TSLA190927P002050002019-09-13 3:43PM EDT205.000.260.190.28-0.15-36.59%66050.00%
TSLA190927P002075002019-09-13 3:29PM EDT207.500.350.260.34-0.09-20.45%65050.34%
TSLA190927P002100002019-09-13 3:45PM EDT210.000.400.310.43-0.12-23.08%48049.56%
TSLA190927P002125002019-09-13 3:27PM EDT212.500.470.190.50-0.15-24.19%39047.95%
TSLA190927P002150002019-09-13 3:43PM EDT215.000.580.400.62-0.20-25.64%144046.97%
TSLA190927P002175002019-09-13 3:41PM EDT217.500.740.410.76-0.20-21.28%480045.90%
TSLA190927P002200002019-09-13 3:59PM EDT220.000.910.820.92-0.21-18.75%178044.70%
TSLA190927P002225002019-09-13 3:51PM EDT222.501.130.691.20-0.24-17.52%138044.48%
TSLA190927P002250002019-09-13 3:51PM EDT225.001.401.351.48-0.23-14.11%270043.63%
TSLA190927P002275002019-09-13 3:46PM EDT227.501.671.661.78-0.37-18.14%52042.46%
TSLA190927P002300002019-09-13 3:26PM EDT230.002.101.722.19-0.38-15.32%142041.68%
TSLA190927P002325002019-09-13 3:55PM EDT232.502.702.562.63-0.21-7.22%65040.54%
TSLA190927P002350002019-09-13 3:59PM EDT235.003.203.153.25-0.38-10.61%167040.04%
TSLA190927P002375002019-09-13 3:36PM EDT237.503.823.653.95-0.33-7.95%69039.37%
TSLA190927P002400002019-09-13 3:56PM EDT240.004.854.454.80-0.40-7.62%168038.88%
TSLA190927P002425002019-09-13 3:59PM EDT242.505.755.255.75-0.20-3.36%135038.23%
TSLA190927P002450002019-09-13 3:58PM EDT245.006.806.106.90-0.50-6.85%281037.94%
TSLA190927P002475002019-09-13 3:57PM EDT247.508.157.258.15-0.10-1.21%241037.43%
TSLA190927P002500002019-09-13 3:59PM EDT250.009.539.209.60+0.01+0.11%154037.23%
TSLA190927P002525002019-09-13 3:51PM EDT252.5011.2010.3511.45-0.20-1.75%97038.55%
TSLA190927P002550002019-09-13 3:48PM EDT255.0012.6511.9013.10-0.20-1.56%87038.03%
TSLA190927P002575002019-09-13 3:49PM EDT257.5014.5512.9515.00+0.65+4.68%46038.33%
TSLA190927P002600002019-09-13 3:39PM EDT260.0016.5015.7017.25+0.10+0.61%116040.45%
TSLA190927P002650002019-09-13 9:47AM EDT265.0018.9519.3023.00-0.30-1.56%27053.06%
TSLA190927P002700002019-09-12 11:00AM EDT270.0025.5923.7527.950.00--059.67%
TSLA190927P002750002019-09-12 10:58AM EDT275.0029.0528.3032.600.00-2063.44%
TSLA190927P002800002019-09-11 1:09PM EDT280.0032.0034.7037.400.00-60054.49%
TSLA190927P002850002019-09-10 3:35PM EDT285.0050.1637.9042.400.00-2073.58%
TSLA190927P002900002019-09-13 3:25PM EDT290.0044.5044.6047.40+4.50+11.25%10063.92%
TSLA190927P002950002019-09-06 9:33AM EDT295.0067.7547.5052.200.00-1082.46%
TSLA190927P003000002019-08-19 12:00AM EDT300.0084.6052.3057.200.00--087.52%