TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191115C000250002019-06-04 11:14AM EDT25.00161.00209.15210.550.00--00.00%
TSLA191115C000300002019-07-03 11:13AM EDT30.00205.55201.10203.300.00-1000.00%
TSLA191115C000350002019-06-17 12:07AM EDT35.00181.40221.60222.800.00--0536.01%
TSLA191115C000400002019-08-22 10:01AM EDT40.00184.000.000.000.00-13310.00%
TSLA191115C000450002019-08-22 9:59AM EDT45.00178.950.000.000.00-20300.00%
TSLA191115C000500002019-08-30 10:19AM EDT50.00178.810.000.000.00-481040.00%
TSLA191115C000550002019-08-19 11:19AM EDT55.00169.200.000.000.00--50.00%
TSLA191115C000600002019-09-06 9:34AM EDT60.00167.350.000.000.00-110.00%
TSLA191115C001000002019-09-16 3:30PM EDT100.00143.150.000.000.00-170.00%
TSLA191115C001050002019-06-20 2:17PM EDT105.00119.00153.05155.450.00-14245.36%
TSLA191115C001100002019-05-28 10:14AM EDT110.0086.58115.25116.650.00-110.00%
TSLA191115C001150002019-08-02 10:41AM EDT115.00115.51113.20114.400.00-110.00%
TSLA191115C001200002019-08-19 11:44AM EDT120.00106.350.000.000.00-110.00%
TSLA191115C001250002019-09-11 11:52AM EDT125.00120.450.000.000.00-110.00%
TSLA191115C001300002019-09-13 10:59AM EDT130.00117.400.000.000.00-4140.00%
TSLA191115C001400002019-06-17 11:32AM EDT140.0093.71119.45120.050.00-11180.41%
TSLA191115C001450002019-08-19 10:28AM EDT145.0080.680.000.000.00-6280.00%
TSLA191115C001500002019-08-23 11:25AM EDT150.0070.430.000.000.00-1360.00%
TSLA191115C001550002019-08-27 1:25PM EDT155.0062.400.000.000.00-6230.00%
TSLA191115C001600002019-08-27 1:25PM EDT160.0058.200.000.000.00-7630.00%
TSLA191115C001650002019-09-09 10:12AM EDT165.0071.310.000.000.00-2410.00%
TSLA191115C001700002019-09-16 12:28PM EDT170.0073.950.000.000.00-1780.00%
TSLA191115C001750002019-09-16 10:06AM EDT175.0073.700.000.000.00-2820.00%
TSLA191115C001800002019-09-16 10:06AM EDT180.0069.180.000.000.00-21050.00%
TSLA191115C001850002019-09-11 10:24AM EDT185.0062.200.000.000.00-2880.00%
TSLA191115C001900002019-09-13 3:32PM EDT190.0059.850.000.000.00-91,0410.00%
TSLA191115C001950002019-09-13 3:00PM EDT195.0055.430.000.000.00-21,3740.00%
TSLA191115C002000002019-09-16 12:59PM EDT200.0049.200.000.000.00-229520.00%
TSLA191115C002050002019-09-13 11:36AM EDT205.0048.180.000.000.00-103470.00%
TSLA191115C002100002019-09-16 1:07PM EDT210.0041.590.000.000.00-42690.00%
TSLA191115C002150002019-09-11 10:15AM EDT215.0036.850.000.000.00-33300.00%
TSLA191115C002200002019-09-16 3:58PM EDT220.0034.150.000.000.00-8014,9740.00%
TSLA191115C002250002019-09-16 2:15PM EDT225.0030.510.000.000.00-246100.00%
TSLA191115C002300002019-09-16 3:55PM EDT230.0027.300.000.000.00-397130.00%
TSLA191115C002350002019-09-16 11:04AM EDT235.0025.000.000.000.00-52980.00%
TSLA191115C002400002019-09-16 3:46PM EDT240.0021.780.000.000.00-481,0030.00%
TSLA191115C002450002019-09-16 3:28PM EDT245.0019.300.000.000.00-2357190.78%
TSLA191115C002500002019-09-16 3:58PM EDT250.0016.700.000.000.00-2399,5751.56%
TSLA191115C002550002019-09-16 2:13PM EDT255.0014.550.000.000.00-313583.13%
TSLA191115C002600002019-09-16 3:46PM EDT260.0012.630.000.000.00-903,8013.13%
TSLA191115C002650002019-09-16 1:44PM EDT265.0011.200.000.000.00-522,2526.25%
TSLA191115C002700002019-09-16 1:54PM EDT270.009.450.000.000.00-751,6216.25%
TSLA191115C002750002019-09-16 1:07PM EDT275.008.000.000.000.00-1,0281,5456.25%
TSLA191115C002800002019-09-16 3:24PM EDT280.006.650.000.000.00-488256.25%
TSLA191115C002850002019-09-16 3:24PM EDT285.005.620.000.000.00-234786.25%
TSLA191115C002900002019-09-16 3:29PM EDT290.004.770.000.000.00-2061012.50%
TSLA191115C002950002019-09-16 3:54PM EDT295.003.940.000.000.00-4750412.50%
TSLA191115C003000002019-09-16 3:54PM EDT300.003.310.000.000.00-962,13412.50%
TSLA191115C003050002019-09-16 2:13PM EDT305.002.750.000.000.00-1615412.50%
TSLA191115C003100002019-09-16 3:50PM EDT310.002.300.000.000.00-12033212.50%
TSLA191115C003150002019-09-16 2:28PM EDT315.001.920.000.000.00-1021912.50%
TSLA191115C003200002019-09-16 3:46PM EDT320.001.610.000.000.00-554212.50%
TSLA191115C003250002019-09-16 9:41AM EDT325.001.700.000.000.00-245512.50%
TSLA191115C003300002019-09-16 12:10PM EDT330.001.050.000.000.00-21678412.50%
TSLA191115C003350002019-09-12 10:27AM EDT335.001.820.000.000.00-146312.50%
TSLA191115C003400002019-09-16 10:09AM EDT340.000.960.000.000.00-120912.50%
TSLA191115C003450002019-09-11 1:30PM EDT345.000.930.000.000.00-108212.50%
TSLA191115C003500002019-09-16 10:53AM EDT350.000.620.000.000.00-1287112.50%
TSLA191115C003600002019-09-13 11:14AM EDT360.000.580.000.000.00-232225.00%
TSLA191115C003700002019-09-16 10:57AM EDT370.000.300.000.000.00-2025325.00%
TSLA191115C003800002019-09-12 1:57PM EDT380.000.330.000.000.00-3938525.00%
TSLA191115C003900002019-09-16 2:01PM EDT390.000.170.000.000.00-1033425.00%
TSLA191115C004000002019-09-12 1:17PM EDT400.000.190.000.000.00-11668925.00%
TSLA191115C004100002019-09-12 9:55AM EDT410.000.160.000.000.00-216325.00%
TSLA191115C004200002019-09-16 1:26PM EDT420.000.120.000.000.00-4023425.00%
TSLA191115C004300002019-08-23 3:53PM EDT430.000.100.000.000.00-201,00425.00%
TSLA191115C004400002019-09-16 3:59PM EDT440.000.050.000.000.00-951,26525.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191115P000100002019-09-16 3:35PM EDT10.000.020.000.000.00-125150.00%
TSLA191115P000150002019-06-28 3:58PM EDT15.000.100.010.080.00-10247.66%
TSLA191115P000200002019-09-11 3:32PM EDT20.000.010.000.000.00-195850.00%
TSLA191115P000250002019-08-23 3:58PM EDT25.000.030.000.000.00-5045950.00%
TSLA191115P000300002019-09-04 10:02AM EDT30.000.040.000.000.00-5020050.00%
TSLA191115P000350002019-09-13 11:05AM EDT35.000.040.000.000.00-8020350.00%
TSLA191115P000400002019-09-13 11:06AM EDT40.000.040.000.000.00-644,24350.00%
TSLA191115P000450002019-09-16 3:13PM EDT45.000.070.000.000.00-5021750.00%
TSLA191115P000500002019-09-13 9:32AM EDT50.000.110.000.000.00-4610,80650.00%
TSLA191115P000550002019-09-16 11:30AM EDT55.000.100.000.000.00-2019450.00%
TSLA191115P000600002019-09-13 9:31AM EDT60.000.140.000.000.00-3239950.00%
TSLA191115P000650002019-09-03 1:49PM EDT65.000.280.000.000.00-276950.00%
TSLA191115P000700002019-09-12 11:17AM EDT70.000.150.000.000.00-286750.00%
TSLA191115P000750002019-09-12 1:55PM EDT75.000.170.000.000.00-52,14450.00%
TSLA191115P000800002019-09-16 3:14PM EDT80.000.190.000.000.00-130550.00%
TSLA191115P000850002019-09-16 2:01PM EDT85.000.230.000.000.00-1091150.00%
TSLA191115P000900002019-09-16 1:37PM EDT90.000.230.000.000.00-118150.00%
TSLA191115P000950002019-09-12 10:29AM EDT95.000.090.000.000.00-225350.00%
TSLA191115P001000002019-09-16 3:17PM EDT100.000.280.000.000.00-411,10150.00%
TSLA191115P001050002019-09-16 3:52PM EDT105.000.300.000.000.00-448350.00%
TSLA191115P001100002019-09-16 3:52PM EDT110.000.340.000.000.00-91,69450.00%
TSLA191115P001150002019-09-16 3:48PM EDT115.000.350.000.000.00-230550.00%
TSLA191115P001200002019-09-16 2:06PM EDT120.000.420.000.000.00-14154025.00%
TSLA191115P001250002019-09-16 2:57PM EDT125.000.460.000.000.00-196,24225.00%
TSLA191115P001300002019-09-13 2:47PM EDT130.000.520.000.000.00-22,03625.00%
TSLA191115P001350002019-09-13 2:13PM EDT135.000.580.000.000.00-225725.00%
TSLA191115P001400002019-09-13 2:47PM EDT140.000.700.000.000.00-11,28625.00%
TSLA191115P001450002019-09-16 1:19PM EDT145.000.810.000.000.00-1331725.00%
TSLA191115P001500002019-09-16 3:24PM EDT150.001.000.000.000.00-927,82825.00%
TSLA191115P001550002019-09-16 12:32PM EDT155.001.180.000.000.00-331925.00%
TSLA191115P001600002019-09-16 1:47PM EDT160.001.400.000.000.00-372,20225.00%
TSLA191115P001650002019-09-16 3:37PM EDT165.001.730.000.000.00-2183725.00%
TSLA191115P001700002019-09-16 3:05PM EDT170.002.120.000.000.00-481,84612.50%
TSLA191115P001750002019-09-16 1:50PM EDT175.002.540.000.000.00-1052,79912.50%
TSLA191115P001800002019-09-16 2:52PM EDT180.003.100.000.000.00-742,58812.50%
TSLA191115P001850002019-09-16 10:25AM EDT185.003.450.000.000.00-562,09812.50%
TSLA191115P001900002019-09-16 3:29PM EDT190.004.340.000.000.00-515,40012.50%
TSLA191115P001950002019-09-16 3:30PM EDT195.005.150.000.000.00-261,14512.50%
TSLA191115P002000002019-09-16 3:33PM EDT200.006.050.000.000.00-3275,86512.50%
TSLA191115P002050002019-09-16 3:17PM EDT205.007.050.000.000.00-96226.25%
TSLA191115P002100002019-09-16 3:55PM EDT210.008.350.000.000.00-328626.25%
TSLA191115P002150002019-09-16 3:55PM EDT215.009.670.000.000.00-71,1796.25%
TSLA191115P002200002019-09-16 3:30PM EDT220.0011.010.000.000.00-808496.25%
TSLA191115P002250002019-09-16 1:07PM EDT225.0012.570.000.000.00-1502,3923.13%
TSLA191115P002300002019-09-16 3:42PM EDT230.0014.480.000.000.00-1042,6253.13%
TSLA191115P002350002019-09-16 3:42PM EDT235.0016.480.000.000.00-131,3411.56%
TSLA191115P002400002019-09-16 3:19PM EDT240.0018.600.000.000.00-1563,9040.78%
TSLA191115P002450002019-09-16 2:36PM EDT245.0021.150.000.000.00-1746900.00%
TSLA191115P002500002019-09-16 3:51PM EDT250.0023.570.000.000.00-1408,9250.00%
TSLA191115P002550002019-09-16 2:12PM EDT255.0026.630.000.000.00-231870.00%
TSLA191115P002600002019-09-16 1:45PM EDT260.0029.050.000.000.00-463470.00%
TSLA191115P002650002019-09-16 1:45PM EDT265.0032.300.000.000.00-381470.00%
TSLA191115P002700002019-09-16 1:46PM EDT270.0035.630.000.000.00-348420.00%
TSLA191115P002750002019-09-16 12:50PM EDT275.0039.830.000.000.00-121330.00%
TSLA191115P002800002019-09-12 1:14PM EDT280.0041.250.000.000.00-21360.00%
TSLA191115P002850002019-09-10 11:54AM EDT285.0055.100.000.000.00-1660.00%
TSLA191115P002900002019-09-16 10:02AM EDT290.0047.960.000.000.00-12780.00%
TSLA191115P002950002019-09-16 10:50AM EDT295.0054.550.000.000.00-51250.00%
TSLA191115P003000002019-09-16 3:51PM EDT300.0060.000.000.000.00-75080.00%
TSLA191115P003050002019-09-16 10:06AM EDT305.0061.850.000.000.00-1440.00%
TSLA191115P003100002019-09-11 10:17AM EDT310.0070.000.000.000.00-1490.00%
TSLA191115P003150002019-09-05 10:36AM EDT315.0091.300.000.000.00-4380.00%
TSLA191115P003200002019-09-11 12:56PM EDT320.0075.050.000.000.00-3200.00%
TSLA191115P003250002019-09-09 11:54AM EDT325.0092.910.000.000.00-26610.00%
TSLA191115P003300002019-08-30 9:30AM EDT330.00100.800.000.000.00-2300.00%
TSLA191115P003350002019-08-21 10:44AM EDT335.00114.500.000.000.00-1150.00%
TSLA191115P003400002019-07-29 2:31PM EDT340.00106.00113.15115.950.00-147112.73%
TSLA191115P003450002019-09-16 12:18PM EDT345.00103.750.000.000.00-170.00%
TSLA191115P003500002019-08-29 10:36AM EDT350.00128.700.000.000.00-20160.00%
TSLA191115P003600002019-09-06 10:01AM EDT360.00134.000.000.000.00-1110.00%
TSLA191115P003700002019-07-22 10:00AM EDT370.00110.72145.50150.400.00-38136.19%
TSLA191115P003800002019-07-25 9:30AM EDT380.00148.40166.30171.000.00-217169.93%
TSLA191115P003900002019-07-23 3:03PM EDT390.00130.96169.75171.850.00-10152.56%
TSLA191115P004000002019-09-11 2:01PM EDT400.00154.300.000.000.00-1201180.00%
TSLA191115P004100002019-06-07 11:07AM EDT410.00142.95176.15177.800.00-151116.24%
TSLA191115P004200002019-05-30 9:38AM EDT420.00228.02194.50199.000.00-10151.94%
TSLA191115P004300002019-07-03 11:39AM EDT430.00194.70196.75198.850.00-40125.76%
TSLA191115P004400002019-06-07 11:07AM EDT440.00167.65206.00207.400.00-938124.63%