TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191018C000100002019-08-23 12:35PM EDT10.00203.630.000.000.00-100.00%
TSLA191018C000300002019-06-19 9:37AM EDT30.00192.65226.00227.700.00--0964.45%
TSLA191018C000350002019-07-22 10:40AM EDT35.00223.70182.70184.600.00--00.00%
TSLA191018C000400002019-07-03 11:13AM EDT40.00195.40191.20193.300.00-600.00%
TSLA191018C000450002019-06-17 12:07AM EDT45.00171.50211.35212.900.00--0731.35%
TSLA191018C000500002019-08-16 1:31PM EDT50.00170.25192.45194.550.00-200374.85%
TSLA191018C000550002019-08-21 9:30AM EDT55.00166.85184.60186.450.00--0240.23%
TSLA191018C000600002019-08-21 9:30AM EDT60.00163.05179.70181.600.00-100242.77%
TSLA191018C000650002019-08-22 9:57AM EDT65.00158.35174.70176.500.00--0219.73%
TSLA191018C000700002019-08-19 10:57AM EDT70.00154.15172.30174.600.00--0295.75%
TSLA191018C000750002019-08-19 11:50AM EDT75.00150.75167.25169.250.00-2222274.71%
TSLA191018C000850002019-08-19 10:53AM EDT85.00139.05157.60159.500.00--5254.83%
TSLA191018C000900002019-08-29 1:09PM EDT90.00130.950.000.000.00-100.00%
TSLA191018C000950002019-08-22 10:00AM EDT95.00129.40144.80146.600.00--0166.02%
TSLA191018C001000002019-09-23 2:59PM EDT100.00142.500.000.000.00-200.00%
TSLA191018C001150002019-06-10 10:03AM EDT115.00104.43121.60122.850.00--10.00%
TSLA191018C001300002019-06-05 1:05PM EDT130.0073.09105.10106.650.00--10.00%
TSLA191018C001350002019-06-10 10:03AM EDT135.0086.95102.80103.850.00-140.00%
TSLA191018C001400002019-08-02 11:20AM EDT140.0093.0088.0089.250.00-2100.00%
TSLA191018C001450002019-06-18 10:32AM EDT145.0092.75109.55111.700.00-30246.89%
TSLA191018C001500002019-08-29 11:35AM EDT150.0073.500.000.000.00-500.00%
TSLA191018C001550002019-09-19 3:06PM EDT155.0091.470.000.000.00-100.00%
TSLA191018C001600002019-08-30 9:46AM EDT160.0073.000.000.000.00-100.00%
TSLA191018C001650002019-08-28 9:34AM EDT165.0078.540.000.000.00-100.00%
TSLA191018C001700002019-09-18 11:48AM EDT170.0073.540.000.000.00-500.00%
TSLA191018C001750002019-09-20 1:08PM EDT175.0068.300.000.000.00-1500.00%
TSLA191018C001800002019-09-19 1:57PM EDT180.0067.700.000.000.00-10200.00%
TSLA191018C001850002019-09-20 3:15PM EDT185.0056.050.000.000.00-2200.00%
TSLA191018C001900002019-09-20 3:40PM EDT190.0051.150.000.000.00-4400.00%
TSLA191018C001950002019-09-23 10:26AM EDT195.0046.700.000.000.00-1200.00%
TSLA191018C002000002019-09-23 11:08AM EDT200.0043.550.000.000.00-1200.00%
TSLA191018C002050002019-09-23 1:01PM EDT205.0040.700.000.000.00-100.00%
TSLA191018C002100002019-09-23 1:34PM EDT210.0035.450.000.000.00-700.00%
TSLA191018C002150002019-09-23 10:38AM EDT215.0029.650.000.000.00-2100.00%
TSLA191018C002200002019-09-23 2:51PM EDT220.0026.350.000.000.00-5200.00%
TSLA191018C002250002019-09-23 3:41PM EDT225.0022.060.000.000.00-1000.00%
TSLA191018C002300002019-09-23 3:58PM EDT230.0018.000.000.000.00-5700.00%
TSLA191018C002350002019-09-23 2:44PM EDT235.0015.500.000.000.00-5100.00%
TSLA191018C002400002019-09-23 3:58PM EDT240.0011.950.000.000.00-68700.00%
TSLA191018C002450002019-09-23 3:59PM EDT245.009.350.000.000.00-57201.56%
TSLA191018C002500002019-09-23 3:59PM EDT250.007.220.000.000.00-74703.13%
TSLA191018C002550002019-09-23 3:58PM EDT255.005.450.000.000.00-23106.25%
TSLA191018C002600002019-09-23 3:55PM EDT260.004.150.000.000.00-1,23806.25%
TSLA191018C002650002019-09-23 3:51PM EDT265.003.030.000.000.00-18806.25%
TSLA191018C002700002019-09-23 3:59PM EDT270.002.140.000.000.00-809012.50%
TSLA191018C002750002019-09-23 3:59PM EDT275.001.570.000.000.00-1,160012.50%
TSLA191018C002800002019-09-23 3:59PM EDT280.001.150.000.000.00-394012.50%
TSLA191018C002850002019-09-23 3:38PM EDT285.000.840.000.000.00-469012.50%
TSLA191018C002900002019-09-23 3:57PM EDT290.000.610.000.000.00-193012.50%
TSLA191018C002950002019-09-23 3:04PM EDT295.000.480.000.000.00-147012.50%
TSLA191018C003000002019-09-23 3:32PM EDT300.000.340.000.000.00-423012.50%
TSLA191018C003050002019-09-23 3:53PM EDT305.000.260.000.000.00-88025.00%
TSLA191018C003100002019-09-23 3:45PM EDT310.000.200.000.000.00-133025.00%
TSLA191018C003150002019-09-23 3:47PM EDT315.000.160.000.000.00-25025.00%
TSLA191018C003200002019-09-23 2:51PM EDT320.000.130.000.000.00-18025.00%
TSLA191018C003250002019-09-23 3:23PM EDT325.000.130.000.000.00-72025.00%
TSLA191018C003300002019-09-23 2:19PM EDT330.000.110.000.000.00-1025.00%
TSLA191018C003350002019-09-18 9:50AM EDT335.000.150.000.000.00-1025.00%
TSLA191018C003400002019-09-20 11:30AM EDT340.000.110.000.000.00-75025.00%
TSLA191018C003450002019-09-23 2:01PM EDT345.000.070.000.000.00-6025.00%
TSLA191018C003500002019-09-23 11:54AM EDT350.000.060.000.000.00-1025.00%
TSLA191018C003550002019-09-16 1:08PM EDT355.000.100.000.000.00-1025.00%
TSLA191018C003600002019-09-23 2:17PM EDT360.000.050.000.000.00-3025.00%
TSLA191018C003650002019-09-23 12:33PM EDT365.000.030.000.000.00-1025.00%
TSLA191018C003700002019-09-19 3:54PM EDT370.000.090.000.000.00-2025.00%
TSLA191018C003750002019-09-17 2:11PM EDT375.000.050.000.000.00-15025.00%
TSLA191018C003800002019-09-10 11:49AM EDT380.000.020.000.000.00-1025.00%
TSLA191018C003850002019-09-20 3:49PM EDT385.000.040.000.000.00-190025.00%
TSLA191018C003900002019-09-12 11:15AM EDT390.000.060.000.000.00-6025.00%
TSLA191018C003950002019-09-19 2:46PM EDT395.000.030.000.000.00-2050.00%
TSLA191018C004000002019-09-23 11:32AM EDT400.000.030.000.000.00-10050.00%
TSLA191018C004050002019-09-04 12:43PM EDT405.000.030.000.000.00-1050.00%
TSLA191018C004100002019-08-22 3:27PM EDT410.000.030.000.080.00-2071.48%
TSLA191018C004150002019-08-22 3:54PM EDT415.000.030.000.070.00--072.27%
TSLA191018C004200002019-09-16 10:02AM EDT420.000.050.000.000.00-1050.00%
TSLA191018C004250002019-09-19 2:39PM EDT425.000.020.000.000.00-4050.00%
TSLA191018C004300002019-09-19 2:39PM EDT430.000.020.000.000.00-8050.00%
TSLA191018C004350002019-09-19 2:41PM EDT435.000.020.000.000.00-4050.00%
TSLA191018C004400002019-09-19 2:42PM EDT440.000.020.000.000.00--050.00%
TSLA191018C004500002019-09-13 3:57PM EDT450.000.020.000.000.00-122050.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191018P000100002019-08-26 11:02AM EDT10.000.010.000.000.00-50050.00%
TSLA191018P000150002019-09-11 2:43PM EDT15.000.010.000.000.00-27050.00%
TSLA191018P000200002019-09-11 2:44PM EDT20.000.010.000.000.00-25050.00%
TSLA191018P000250002019-09-17 3:06PM EDT25.000.010.000.000.00-5050.00%
TSLA191018P000300002019-09-17 9:30AM EDT30.000.040.000.000.00-45050.00%
TSLA191018P000350002019-09-20 2:12PM EDT35.000.010.000.000.00-40050.00%
TSLA191018P000400002019-09-23 3:57PM EDT40.000.010.000.000.00-76050.00%
TSLA191018P000450002019-09-23 12:02PM EDT45.000.010.000.000.00-306050.00%
TSLA191018P000500002019-09-23 1:43PM EDT50.000.020.000.000.00-75050.00%
TSLA191018P000550002019-09-18 2:52PM EDT55.000.030.000.000.00-33050.00%
TSLA191018P000600002019-09-23 3:05PM EDT60.000.020.000.000.00-51050.00%
TSLA191018P000650002019-09-17 2:22PM EDT65.000.040.000.000.00-25050.00%
TSLA191018P000700002019-09-23 12:27PM EDT70.000.020.000.000.00-88050.00%
TSLA191018P000750002019-09-23 3:00PM EDT75.000.030.000.000.00-8050.00%
TSLA191018P000800002019-09-23 1:16PM EDT80.000.030.000.000.00-8050.00%
TSLA191018P000850002019-09-23 12:56PM EDT85.000.040.000.000.00-5050.00%
TSLA191018P000900002019-09-23 2:44PM EDT90.000.050.000.000.00-3050.00%
TSLA191018P000950002019-09-19 12:22PM EDT95.000.080.000.000.00-10050.00%
TSLA191018P001000002019-09-23 3:34PM EDT100.000.080.000.000.00-43050.00%
TSLA191018P001050002019-09-20 2:46PM EDT105.000.120.000.000.00-15050.00%
TSLA191018P001100002019-09-23 9:47AM EDT110.000.090.000.000.00-8050.00%
TSLA191018P001150002019-09-23 1:21PM EDT115.000.100.000.000.00-12050.00%
TSLA191018P001200002019-09-23 1:21PM EDT120.000.090.000.000.00-13050.00%
TSLA191018P001250002019-09-23 2:21PM EDT125.000.120.000.000.00-60050.00%
TSLA191018P001300002019-09-23 3:57PM EDT130.000.130.000.000.00-20050.00%
TSLA191018P001350002019-09-20 2:43PM EDT135.000.180.000.000.00-1050.00%
TSLA191018P001400002019-09-23 3:15PM EDT140.000.140.000.000.00-14050.00%
TSLA191018P001450002019-09-23 1:29PM EDT145.000.180.000.000.00-5050.00%
TSLA191018P001500002019-09-23 3:37PM EDT150.000.190.000.000.00-404050.00%
TSLA191018P001550002019-09-23 3:47PM EDT155.000.210.000.000.00-260025.00%
TSLA191018P001600002019-09-23 2:17PM EDT160.000.230.000.000.00-41025.00%
TSLA191018P001650002019-09-23 3:38PM EDT165.000.290.000.000.00-65025.00%
TSLA191018P001700002019-09-23 3:57PM EDT170.000.320.000.000.00-161025.00%
TSLA191018P001750002019-09-23 3:44PM EDT175.000.390.000.000.00-537025.00%
TSLA191018P001800002019-09-23 3:39PM EDT180.000.490.000.000.00-1,000025.00%
TSLA191018P001850002019-09-23 3:32PM EDT185.000.610.000.000.00-626025.00%
TSLA191018P001900002019-09-23 3:57PM EDT190.000.820.000.000.00-234025.00%
TSLA191018P001950002019-09-23 3:51PM EDT195.001.070.000.000.00-110012.50%
TSLA191018P002000002019-09-23 3:56PM EDT200.001.400.000.000.00-2,152012.50%
TSLA191018P002050002019-09-23 3:59PM EDT205.001.880.000.000.00-169012.50%
TSLA191018P002100002019-09-23 3:59PM EDT210.002.460.000.000.00-400012.50%
TSLA191018P002150002019-09-23 3:55PM EDT215.003.140.000.000.00-1,057012.50%
TSLA191018P002200002019-09-23 3:53PM EDT220.004.050.000.000.00-46506.25%
TSLA191018P002250002019-09-23 3:58PM EDT225.005.300.000.000.00-24806.25%
TSLA191018P002300002019-09-23 3:48PM EDT230.006.650.000.000.00-1,16103.13%
TSLA191018P002350002019-09-23 3:55PM EDT235.008.350.000.000.00-17703.13%
TSLA191018P002400002019-09-23 3:56PM EDT240.0010.450.000.000.00-67300.78%
TSLA191018P002450002019-09-23 3:53PM EDT245.0012.790.000.000.00-41800.00%
TSLA191018P002500002019-09-23 3:58PM EDT250.0015.700.000.000.00-7200.00%
TSLA191018P002550002019-09-23 3:49PM EDT255.0018.800.000.000.00-5600.00%
TSLA191018P002600002019-09-23 1:22PM EDT260.0021.250.000.000.00-2500.00%
TSLA191018P002650002019-09-23 11:19AM EDT265.0025.200.000.000.00-2000.00%
TSLA191018P002700002019-09-23 9:38AM EDT270.0029.400.000.000.00-300.00%
TSLA191018P002750002019-09-23 1:35PM EDT275.0033.470.000.000.00-200.00%
TSLA191018P002800002019-09-20 3:44PM EDT280.0040.950.000.000.00-2000.00%
TSLA191018P002850002019-09-20 10:27AM EDT285.0041.400.000.000.00-200.00%
TSLA191018P002900002019-09-23 10:54AM EDT290.0049.800.000.000.00-200.00%
TSLA191018P002950002019-09-12 2:33PM EDT295.0049.300.000.000.00-400.00%
TSLA191018P003000002019-09-17 10:18AM EDT300.0058.500.000.000.00-1000.00%
TSLA191018P003050002019-08-19 10:51AM EDT305.0081.2560.7062.800.00-51240.00%
TSLA191018P003100002019-09-05 12:54PM EDT310.0066.910.000.000.00-600.00%
TSLA191018P003150002019-09-17 9:45AM EDT315.0072.900.000.000.00-100.00%
TSLA191018P003200002019-08-22 3:22PM EDT320.0098.1078.5580.450.00-13061.82%
TSLA191018P003250002019-09-17 9:45AM EDT325.0082.810.000.000.00-100.00%
TSLA191018P003300002019-09-03 1:12PM EDT330.00105.900.000.000.00-100.00%
TSLA191018P003350002019-08-19 1:41PM EDT335.00108.0890.5092.450.00-700.00%
TSLA191018P003400002019-08-19 1:41PM EDT340.00113.0995.2597.500.00-700.00%
TSLA191018P003450002019-07-17 2:57PM EDT345.00108.25123.00127.500.00-20198.79%
TSLA191018P003500002019-09-13 9:59AM EDT350.00103.000.000.000.00-5000.00%
TSLA191018P003550002019-08-28 2:48PM EDT355.00139.610.000.000.00-1800.00%
TSLA191018P003600002019-08-30 11:13AM EDT360.00133.680.000.000.00-100.00%
TSLA191018P003800002019-07-25 11:58AM EDT380.00152.93166.35171.000.00--0259.23%
TSLA191018P004000002019-08-29 10:59AM EDT400.00179.250.000.000.00-800.00%
TSLA191018P004450002019-09-16 12:13AM EDT445.00196.700.000.000.00---0.00%