TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 4, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191004C001500002019-09-16 9:40AM EDT150.0096.7091.1096.000.00--090.23%
TSLA191004C001700002019-09-09 12:06PM EDT170.0062.7871.1076.000.00--2068.75%
TSLA191004C001750002019-09-09 12:06PM EDT175.0057.9366.1071.000.00--2063.67%
TSLA191004C001800002019-09-09 10:33AM EDT180.0053.3261.3066.000.00-41566.80%
TSLA191004C001850002019-09-17 10:41AM EDT185.0056.5356.3061.000.00-3461.43%
TSLA191004C001900002019-09-11 10:50AM EDT190.0052.6551.5056.200.00-12863.97%
TSLA191004C001950002019-08-26 10:14AM EDT195.0025.5546.5051.200.00--158.25%
TSLA191004C001975002019-08-28 12:40PM EDT197.5026.2044.1048.800.00--158.01%
TSLA191004C002000002019-09-13 2:41PM EDT200.0046.7241.7046.400.00-194857.32%
TSLA191004C002025002019-08-30 9:41AM EDT202.5034.5039.3044.000.00-1056.25%
TSLA191004C002050002019-09-13 2:09PM EDT205.0042.0038.3040.550.00-10012157.67%
TSLA191004C002075002019-09-09 10:26AM EDT207.5028.8035.9538.100.00-1955.86%
TSLA191004C002100002019-09-18 2:07PM EDT210.0036.2033.6035.50+2.78+8.32%325052.95%
TSLA191004C002125002019-09-17 10:38AM EDT212.5030.5031.5033.300.00-42653.78%
TSLA191004C002150002019-09-10 9:58AM EDT215.0021.8029.6030.700.00-33252.91%
TSLA191004C002175002019-09-18 10:15AM EDT217.5030.4527.5528.45-0.01-0.03%2001152.59%
TSLA191004C002200002019-09-18 1:11PM EDT220.0025.7025.2526.35-0.99-3.71%69851.39%
TSLA191004C002225002019-09-17 10:01AM EDT222.5022.4523.1524.250.00-138750.64%
TSLA191004C002250002019-09-18 11:54AM EDT225.0021.1821.1522.25-1.52-6.70%22724750.15%
TSLA191004C002275002019-09-18 9:57AM EDT227.5023.3819.2520.20+2.13+10.02%2715452.34%
TSLA191004C002300002019-09-18 2:34PM EDT230.0017.8017.4018.30-0.73-3.94%815151.43%
TSLA191004C002325002019-09-18 12:34PM EDT232.5016.4015.6016.45-1.10-6.29%317550.38%
TSLA191004C002350002019-09-18 1:09PM EDT235.0014.4113.8514.85-0.79-5.20%3117250.26%
TSLA191004C002375002019-09-18 1:55PM EDT237.5012.9012.2513.15-0.85-6.18%710749.15%
TSLA191004C002400002019-09-18 3:04PM EDT240.0011.1010.7511.70-1.12-9.17%18457648.83%
TSLA191004C002425002019-09-18 3:56PM EDT242.509.839.809.95-0.84-7.87%4410946.56%
TSLA191004C002450002019-09-18 3:27PM EDT245.008.718.508.65-0.84-8.80%13237746.02%
TSLA191004C002475002019-09-18 3:45PM EDT247.507.387.357.50-0.72-8.89%7616845.70%
TSLA191004C002500002019-09-18 3:33PM EDT250.006.556.306.45-0.66-9.15%31469845.37%
TSLA191004C002525002019-09-18 3:16PM EDT252.505.405.455.55-0.70-11.48%2913345.28%
TSLA191004C002550002019-09-18 3:59PM EDT255.004.654.604.70-0.55-10.58%12732944.93%
TSLA191004C002575002019-09-18 2:01PM EDT257.504.003.904.00-0.65-13.98%54344.90%
TSLA191004C002600002019-09-18 3:48PM EDT260.003.253.303.40-0.55-14.47%3340044.96%
TSLA191004C002625002019-09-18 3:54PM EDT262.502.712.772.85-0.64-19.10%85144.85%
TSLA191004C002650002019-09-18 3:54PM EDT265.002.282.292.44-0.35-13.31%7356045.22%
TSLA191004C002675002019-09-17 1:09PM EDT267.502.431.922.040.00-183745.24%
TSLA191004C002700002019-09-18 3:53PM EDT270.001.641.591.70-0.12-6.82%6478345.29%
TSLA191004C002725002019-09-18 10:28AM EDT272.501.621.331.43+0.02+1.25%71845.51%
TSLA191004C002750002019-09-18 2:36PM EDT275.001.111.111.21-0.16-12.60%1070245.85%
TSLA191004C002800002019-09-18 3:24PM EDT280.000.790.770.86-0.15-15.96%1465246.48%
TSLA191004C002850002019-09-18 1:18PM EDT285.000.610.420.75-0.06-8.96%137949.27%
TSLA191004C002900002019-09-18 3:24PM EDT290.000.410.280.48-0.11-21.15%534148.73%
TSLA191004C002950002019-09-18 3:19PM EDT295.000.310.290.36-0.08-20.51%54949.81%
TSLA191004C003000002019-09-18 3:51PM EDT300.000.230.230.29-0.05-17.86%2333750.49%
PutsforOctober 4, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191004P001300002019-09-13 3:19PM EDT130.000.050.010.060.00-2110108.59%
TSLA191004P001350002019-08-27 3:39PM EDT135.000.610.000.130.00--134109.38%
TSLA191004P001400002019-09-13 1:09PM EDT140.000.050.000.170.00-243106.25%
TSLA191004P001450002019-09-16 12:59PM EDT145.000.080.000.180.00-537100.78%
TSLA191004P001500002019-09-18 12:49PM EDT150.000.100.000.19+0.03+42.86%1048095.31%
TSLA191004P001550002019-09-13 11:18AM EDT155.000.120.000.170.00-204088.28%
TSLA191004P001600002019-09-12 11:58AM EDT160.000.160.010.240.00-2849386.72%
TSLA191004P001650002019-09-18 9:31AM EDT165.000.140.050.27+0.04+40.00%149783.59%
TSLA191004P001700002019-09-16 3:46PM EDT170.000.140.130.260.00-528680.08%
TSLA191004P001750002019-09-18 1:19PM EDT175.000.210.100.21+0.02+10.53%3231771.97%
TSLA191004P001800002019-09-18 10:20AM EDT180.000.220.100.27+0.02+10.00%474868.16%
TSLA191004P001850002019-09-18 1:32PM EDT185.000.320.250.31+0.06+23.08%641966.89%
TSLA191004P001900002019-09-18 2:10PM EDT190.000.370.340.39+0.02+5.71%1624564.16%
TSLA191004P001925002019-09-18 11:42AM EDT192.500.440.310.45+0.04+10.00%513361.72%
TSLA191004P001950002019-09-18 3:43PM EDT195.000.470.450.510.00-920861.43%
TSLA191004P001975002019-09-18 3:52PM EDT197.500.550.530.59-0.12-17.91%1615360.30%
TSLA191004P002000002019-09-18 3:24PM EDT200.000.630.590.69+0.02+3.28%6679458.94%
TSLA191004P002025002019-09-18 1:03PM EDT202.500.830.690.79-0.08-8.79%214157.72%
TSLA191004P002050002019-09-18 3:41PM EDT205.000.860.830.92-0.01-1.15%2224356.79%
TSLA191004P002075002019-09-18 1:17PM EDT207.501.130.981.07+0.13+13.00%1120055.74%
TSLA191004P002100002019-09-18 3:59PM EDT210.001.181.171.25+0.02+1.72%23056454.86%
TSLA191004P002125002019-09-18 9:44AM EDT212.501.231.351.49-0.21-14.58%108653.91%
TSLA191004P002150002019-09-18 3:50PM EDT215.001.661.611.70+0.04+2.47%8122452.88%
TSLA191004P002175002019-09-18 3:58PM EDT217.501.921.901.99-0.11-5.42%2013552.01%
TSLA191004P002200002019-09-18 3:52PM EDT220.002.282.232.33-0.04-1.72%2042,21851.16%
TSLA191004P002225002019-09-18 3:41PM EDT222.502.662.662.72-0.29-9.83%1,5099750.49%
TSLA191004P002250002019-09-18 3:45PM EDT225.003.103.103.20-0.15-4.62%4851850.09%
TSLA191004P002275002019-09-18 2:00PM EDT227.503.703.653.75+0.05+1.37%241549.49%
TSLA191004P002300002019-09-18 3:50PM EDT230.004.244.254.35-0.03-0.70%13436748.73%
TSLA191004P002325002019-09-18 3:31PM EDT232.504.904.955.05-0.15-2.97%3212648.11%
TSLA191004P002350002019-09-18 3:19PM EDT235.005.755.705.850.00-13334947.55%
TSLA191004P002375002019-09-18 2:01PM EDT237.507.156.606.75+0.47+7.04%89847.03%
TSLA191004P002400002019-09-18 3:05PM EDT240.007.767.607.75+0.06+0.78%17121746.53%
TSLA191004P002425002019-09-18 3:26PM EDT242.508.538.708.85-0.54-5.95%619346.02%
TSLA191004P002450002019-09-18 3:50PM EDT245.009.889.9010.10+0.03+0.30%7053445.73%
TSLA191004P002475002019-09-18 12:54PM EDT247.5011.5511.2511.45+0.50+4.52%395145.41%
TSLA191004P002500002019-09-18 12:54PM EDT250.0013.0012.4013.25+0.35+2.77%1411346.84%
TSLA191004P002525002019-09-17 1:00PM EDT252.5014.2013.9014.800.00-253246.53%
TSLA191004P002550002019-09-18 10:49AM EDT255.0015.2415.6016.45-0.41-2.62%14846.24%
TSLA191004P002575002019-09-18 10:18AM EDT257.5016.6017.3018.30-0.66-3.82%143946.56%
TSLA191004P002600002019-09-18 2:05PM EDT260.0019.4519.2520.15+0.20+1.04%255446.41%
TSLA191004P002625002019-09-18 12:41PM EDT262.5021.6521.2022.15+0.50+2.36%74546.73%
TSLA191004P002650002019-09-18 10:18AM EDT265.0022.3023.2024.20-0.75-3.25%153746.96%
TSLA191004P002675002019-09-17 2:11PM EDT267.5025.5025.3526.400.00-33747.86%
TSLA191004P002700002019-09-17 2:11PM EDT270.0027.6027.5028.400.00-149646.88%
TSLA191004P002725002019-09-16 12:13AM EDT272.5029.6029.7030.800.00--1048.73%
TSLA191004P002750002019-09-12 10:59AM EDT275.0031.5532.0532.900.00--16847.67%
TSLA191004P002800002019-09-17 10:32AM EDT280.0039.4036.3038.350.00-3015056.89%
TSLA191004P002950002019-08-22 10:18AM EDT295.0072.0049.5054.000.00--377.22%
TSLA191004P003000002019-09-04 2:38PM EDT300.0075.5054.3059.000.00--081.79%