TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191122C001900002019-10-25 11:29AM EST190.00127.200.000.000.00-2400.00%
TSLA191122C001950002019-10-25 11:32AM EST195.00121.65152.45155.300.00-220204.20%
TSLA191122C002000002019-11-13 10:02AM EST200.00153.31147.80150.300.00-60196.39%
TSLA191122C002050002019-11-13 10:02AM EST205.00148.330.000.000.00-600.00%
TSLA191122C002100002019-10-25 12:07PM EST210.00111.18137.70140.300.00-100181.15%
TSLA191122C002150002019-10-25 12:24PM EST215.00107.14133.15135.300.00-40173.83%
TSLA191122C002200002019-11-13 9:46AM EST220.00135.000.000.000.00-200.00%
TSLA191122C002225002019-10-23 12:40PM EST222.5076.550.000.000.00-10100.00%
TSLA191122C002250002019-10-24 10:36AM EST225.0089.650.000.000.00-100.00%
TSLA191122C002275002019-11-13 11:19AM EST227.50124.410.000.000.00-300.00%
TSLA191122C002300002019-11-11 3:58PM EST230.00115.16118.30120.200.00-10149.22%
TSLA191122C002325002019-11-13 3:30PM EST232.50115.350.000.000.00-100.00%
TSLA191122C002350002019-11-14 2:15PM EST235.00115.15113.40115.150.00-250140.77%
TSLA191122C002375002019-11-12 2:18PM EST237.50107.65110.20112.750.00-10140.92%
TSLA191122C002400002019-11-13 9:37AM EST240.00114.00107.80110.250.00-10137.65%
TSLA191122C002425002019-11-14 1:21PM EST242.50109.00105.85107.750.00-50134.38%
TSLA191122C002450002019-11-13 12:14PM EST245.00104.800.000.000.00-400.00%
TSLA191122C002475002019-11-14 10:12AM EST247.5097.68100.30102.750.00-30127.93%
TSLA191122C002500002019-11-14 12:03PM EST250.00100.0098.20100.250.00-10124.76%
TSLA191122C002525002019-11-13 3:49PM EST252.5093.070.000.000.00-200.00%
TSLA191122C002550002019-11-13 1:18PM EST255.0097.410.000.000.00-100.00%
TSLA191122C002575002019-11-14 1:44PM EST257.5093.350.000.000.00-200.00%
TSLA191122C002600002019-11-14 2:05PM EST260.0089.090.000.000.00-1300.00%
TSLA191122C002625002019-11-14 1:16PM EST262.5089.100.000.000.00-100.00%
TSLA191122C002650002019-11-14 11:54AM EST265.0083.000.000.000.00-100.00%
TSLA191122C002675002019-11-05 9:54AM EST267.5053.800.000.000.00-20000.00%
TSLA191122C002700002019-11-14 12:50PM EST270.0081.650.000.000.00-100.00%
TSLA191122C002725002019-11-11 10:29AM EST272.5071.7875.3078.400.00-30110.40%
TSLA191122C002750002019-11-14 3:57PM EST275.0074.400.000.000.00-1200.00%
TSLA191122C002775002019-11-14 3:57PM EST277.5071.900.000.000.00-200.00%
TSLA191122C002800002019-11-14 2:29PM EST280.0069.800.000.000.00-100.00%
TSLA191122C002825002019-11-13 12:05PM EST282.5066.8365.0567.750.00-6085.25%
TSLA191122C002850002019-11-14 3:47PM EST285.0064.000.000.000.00-400.00%
TSLA191122C002875002019-11-14 9:49AM EST287.5058.400.000.000.00-100.00%
TSLA191122C002900002019-11-14 12:24PM EST290.0059.910.000.000.00-200.00%
TSLA191122C002925002019-11-12 3:52PM EST292.5057.100.000.000.00-700.00%
TSLA191122C002950002019-11-14 3:47PM EST295.0054.050.000.000.00-1000.00%
TSLA191122C002975002019-11-13 9:52AM EST297.5048.8550.1552.850.00-1069.75%
TSLA191122C003000002019-11-14 2:29PM EST300.0049.950.000.000.00-3400.00%
TSLA191122C003025002019-11-14 12:54PM EST302.5049.100.000.000.00-100.00%
TSLA191122C003050002019-11-14 2:24PM EST305.0045.4643.6045.250.00-6059.38%
TSLA191122C003075002019-11-13 2:07PM EST307.5042.1842.3545.450.00-203071.41%
TSLA191122C003100002019-11-14 1:57PM EST310.0039.950.000.000.00-2100.00%
TSLA191122C003125002019-11-12 2:51PM EST312.5033.840.000.000.00-200.00%
TSLA191122C003150002019-11-14 12:33PM EST315.0037.290.000.000.00-3500.00%
TSLA191122C003175002019-11-14 2:15PM EST317.5033.650.000.000.00-500.00%
TSLA191122C003200002019-11-15 9:33AM EST320.0030.4929.1031.00+0.49+1.63%54050.88%
TSLA191122C003225002019-11-14 2:30PM EST322.5028.950.000.000.00-4300.00%
TSLA191122C003250002019-11-14 2:52PM EST325.0025.250.000.000.00-5600.00%
TSLA191122C003275002019-11-14 3:38PM EST327.5023.940.000.000.00-9700.00%
TSLA191122C003300002019-11-15 9:35AM EST330.0021.7221.4022.00+0.52+2.45%140045.46%
TSLA191122C003325002019-11-14 1:19PM EST332.5021.200.000.000.00-8700.00%
TSLA191122C003350002019-11-15 9:35AM EST335.0017.7217.3517.55-0.08-0.45%120041.46%
TSLA191122C003375002019-11-14 3:54PM EST337.5015.240.000.000.00-12900.00%
TSLA191122C003400002019-11-15 9:34AM EST340.0013.8013.9514.15+0.18+1.32%13042.13%
TSLA191122C003425002019-11-14 3:47PM EST342.5012.450.000.000.00-22300.00%
TSLA191122C003450002019-11-14 3:59PM EST345.0011.250.000.000.00-1,59500.00%
TSLA191122C003475002019-11-14 3:54PM EST347.509.280.000.000.00-93600.00%
TSLA191122C003500002019-11-15 9:35AM EST350.008.258.158.25-0.40-4.62%306041.14%
TSLA191122C003525002019-11-14 3:59PM EST352.507.450.000.000.00-1,88401.56%
TSLA191122C003550002019-11-15 9:35AM EST355.006.206.106.30-0.30-4.62%60042.19%
TSLA191122C003575002019-11-15 9:34AM EST357.505.255.205.35-0.40-7.08%10042.04%
TSLA191122C003600002019-11-15 9:35AM EST360.004.550.004.60-0.31-6.38%15042.40%
TSLA191122C003625002019-11-14 3:59PM EST362.504.250.000.000.00-61406.25%
TSLA191122C003650002019-11-14 3:59PM EST365.003.650.000.000.00-1,04206.25%
TSLA191122C003675002019-11-14 3:49PM EST367.503.150.000.000.00-56606.25%
TSLA191122C003700002019-11-14 3:55PM EST370.002.560.000.000.00-2,37906.25%
TSLA191122C003725002019-11-15 9:35AM EST372.502.082.162.22-0.26-11.11%2045.35%
TSLA191122C003750002019-11-14 3:59PM EST375.002.020.000.000.00-1,682012.50%
TSLA191122C003800002019-11-15 9:34AM EST380.001.381.361.40-0.12-8.00%31046.85%
TSLA191122C003850002019-11-15 9:35AM EST385.001.051.031.07-0.02-1.87%4048.34%
TSLA191122C003900002019-11-15 9:35AM EST390.000.810.000.83-0.02-2.41%5049.93%
TSLA191122C003950002019-11-14 3:52PM EST395.000.640.000.000.00-879012.50%
TSLA191122C004000002019-11-14 3:58PM EST400.000.540.000.000.00-545025.00%
TSLA191122C004050002019-11-14 3:35PM EST405.000.450.000.000.00-105025.00%
TSLA191122C004100002019-11-14 3:56PM EST410.000.340.000.000.00-183025.00%
TSLA191122C004150002019-11-14 3:13PM EST415.000.290.000.000.00-58025.00%
TSLA191122C004200002019-11-14 3:47PM EST420.000.220.000.000.00-28025.00%
TSLA191122C004250002019-11-14 12:08PM EST425.000.220.000.000.00-52025.00%
TSLA191122C004300002019-11-14 2:37PM EST430.000.160.000.000.00-37025.00%
TSLA191122C004350002019-11-14 1:05PM EST435.000.190.000.000.00-8025.00%
TSLA191122C004400002019-11-14 1:02PM EST440.000.140.000.000.00-32025.00%
TSLA191122C004450002019-11-14 1:32PM EST445.000.160.050.160.00-14067.77%
TSLA191122C004500002019-11-14 3:22PM EST450.000.080.000.000.00-167025.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191122P001350002019-11-12 2:20PM EST135.000.010.000.000.00-250050.00%
TSLA191122P001400002019-11-12 12:14PM EST140.000.010.000.000.00-16050.00%
TSLA191122P001450002019-11-12 3:59PM EST145.000.010.000.000.00-1050.00%
TSLA191122P001500002019-11-12 11:40AM EST150.000.010.000.000.00-50050.00%
TSLA191122P001550002019-11-11 11:30AM EST155.000.010.000.000.00-2050.00%
TSLA191122P001600002019-11-13 3:03PM EST160.000.010.000.000.00-240050.00%
TSLA191122P001650002019-11-14 12:00PM EST165.000.010.000.000.00-2050.00%
TSLA191122P001700002019-11-07 9:55AM EST170.000.020.000.000.00-10050.00%
TSLA191122P001750002019-11-07 11:57AM EST175.000.020.000.000.00-52050.00%
TSLA191122P001800002019-11-06 12:37PM EST180.000.030.000.000.00-36050.00%
TSLA191122P001850002019-11-13 10:25AM EST185.000.010.000.000.00-3050.00%
TSLA191122P001900002019-11-14 12:06PM EST190.000.020.000.000.00-1050.00%
TSLA191122P001950002019-11-13 2:16PM EST195.000.010.000.000.00-4050.00%
TSLA191122P002000002019-11-14 11:09AM EST200.000.010.000.000.00-1050.00%
TSLA191122P002050002019-11-13 9:55AM EST205.000.040.000.000.00-1050.00%
TSLA191122P002100002019-11-13 10:38AM EST210.000.010.000.000.00-3050.00%
TSLA191122P002150002019-11-06 9:56AM EST215.000.050.000.000.00-3050.00%
TSLA191122P002175002019-11-01 8:32AM EST217.500.100.000.000.00-2050.00%
TSLA191122P002200002019-11-13 12:12PM EST220.000.030.000.000.00-1050.00%
TSLA191122P002225002019-11-11 9:44AM EST222.500.020.000.000.00-25050.00%
TSLA191122P002250002019-11-11 1:12PM EST225.000.030.000.000.00-27050.00%
TSLA191122P002275002019-11-05 9:38AM EST227.500.090.000.050.00-20100.78%
TSLA191122P002300002019-11-13 2:15PM EST230.000.030.000.000.00-16050.00%
TSLA191122P002325002019-11-04 11:33AM EST232.500.120.000.050.00-1096.09%
TSLA191122P002350002019-11-12 11:33AM EST235.000.030.000.050.00-1093.75%
TSLA191122P002375002019-11-07 10:14AM EST237.500.070.000.050.00-50091.41%
TSLA191122P002400002019-11-14 3:14PM EST240.000.010.000.000.00-1050.00%
TSLA191122P002425002019-11-05 11:47AM EST242.500.130.000.000.00-2050.00%
TSLA191122P002450002019-11-11 2:46PM EST245.000.060.000.000.00-2050.00%
TSLA191122P002475002019-11-14 10:12AM EST247.500.030.000.000.00-250050.00%
TSLA191122P002500002019-11-14 1:08PM EST250.000.030.020.000.00-3073.44%
TSLA191122P002525002019-11-13 11:38AM EST252.500.030.000.000.00-1050.00%
TSLA191122P002550002019-11-13 2:19PM EST255.000.030.000.000.00-1050.00%
TSLA191122P002575002019-11-08 2:59PM EST257.500.070.000.000.00-12050.00%
TSLA191122P002600002019-11-14 3:34PM EST260.000.020.000.000.00-1050.00%
TSLA191122P002625002019-11-13 3:38PM EST262.500.050.000.000.00-6050.00%
TSLA191122P002650002019-11-14 3:25PM EST265.000.050.000.060.00-63068.75%
TSLA191122P002675002019-11-13 11:50AM EST267.500.040.000.000.00-1050.00%
TSLA191122P002700002019-11-14 12:07PM EST270.000.020.000.000.00-13025.00%
TSLA191122P002725002019-11-11 12:14PM EST272.500.090.000.000.00-31025.00%
TSLA191122P002750002019-11-14 3:40PM EST275.000.040.000.000.00-2025.00%
TSLA191122P002775002019-11-13 11:29AM EST277.500.070.000.000.00-11025.00%
TSLA191122P002800002019-11-14 3:23PM EST280.000.050.010.060.00-153057.03%
TSLA191122P002825002019-11-14 2:31PM EST282.500.020.000.000.00-2025.00%
TSLA191122P002850002019-11-14 2:52PM EST285.000.040.000.000.00-3025.00%
TSLA191122P002875002019-11-14 2:50PM EST287.500.050.000.000.00-3025.00%
TSLA191122P002900002019-11-14 3:43PM EST290.000.070.000.000.00-58025.00%
TSLA191122P002925002019-11-14 11:24AM EST292.500.080.000.000.00-23025.00%
TSLA191122P002950002019-11-14 3:52PM EST295.000.110.000.000.00-121025.00%
TSLA191122P002975002019-11-14 3:38PM EST297.500.120.000.000.00-98025.00%
TSLA191122P003000002019-11-14 3:38PM EST300.000.150.100.000.00-345025.00%
TSLA191122P003025002019-11-14 3:44PM EST302.500.170.000.000.00-67025.00%
TSLA191122P003050002019-11-15 9:31AM EST305.000.180.170.19-0.07-28.00%564046.05%
TSLA191122P003075002019-11-14 2:03PM EST307.500.300.230.260.00-1,985046.00%
TSLA191122P003100002019-11-14 3:58PM EST310.000.370.000.000.00-412012.50%
TSLA191122P003125002019-11-14 3:55PM EST312.500.480.000.000.00-650012.50%
TSLA191122P003150002019-11-14 3:59PM EST315.000.580.000.000.00-442012.50%
TSLA191122P003175002019-11-14 3:57PM EST317.500.720.000.000.00-221012.50%
TSLA191122P003200002019-11-14 3:58PM EST320.000.940.000.000.00-1,998012.50%
TSLA191122P003225002019-11-14 3:48PM EST322.501.270.861.060.00-223043.09%
TSLA191122P003250002019-11-14 3:56PM EST325.001.450.000.000.00-551012.50%
TSLA191122P003275002019-11-14 3:57PM EST327.501.811.411.650.00-368042.38%
TSLA191122P003300002019-11-14 3:57PM EST330.002.220.000.000.00-4,26306.25%
TSLA191122P003325002019-11-14 3:59PM EST332.502.770.000.000.00-23006.25%
TSLA191122P003350002019-11-14 3:57PM EST335.003.312.723.050.00-398041.47%
TSLA191122P003375002019-11-14 3:59PM EST337.504.050.000.000.00-36706.25%
TSLA191122P003400002019-11-15 9:30AM EST340.004.050.000.00-0.76-15.80%903.13%
TSLA191122P003425002019-11-14 3:57PM EST342.505.754.805.200.00-857040.28%
TSLA191122P003450002019-11-14 3:54PM EST345.007.155.706.150.00-1,859040.02%
TSLA191122P003475002019-11-15 9:35AM EST347.507.507.607.85-0.63-7.75%19042.83%
TSLA191122P003500002019-11-14 3:59PM EST350.009.200.000.000.00-83500.00%
TSLA191122P003525002019-11-15 9:35AM EST352.5010.3010.1510.30-0.75-6.79%3042.07%
TSLA191122P003550002019-11-14 3:57PM EST355.0012.0010.5511.250.00-168039.47%
TSLA191122P003575002019-11-14 3:53PM EST357.5014.2512.1012.800.00-47039.22%
TSLA191122P003600002019-11-15 9:33AM EST360.0015.2515.2015.40+0.05+0.33%145043.99%
TSLA191122P003625002019-11-14 3:48PM EST362.5017.9515.4516.250.00-36038.79%
TSLA191122P003650002019-11-14 2:52PM EST365.0020.0517.3018.150.00-77038.71%
TSLA191122P003700002019-11-14 2:52PM EST370.0023.9522.9023.500.00-111047.62%
TSLA191122P003725002019-11-14 1:57PM EST372.5025.6023.3024.300.00-4037.96%
TSLA191122P003750002019-11-14 2:14PM EST375.0026.8525.4526.450.00-64037.21%
TSLA191122P003800002019-11-14 3:54PM EST380.0032.900.000.000.00-3100.00%
TSLA191122P003900002019-10-29 2:16PM EST390.0073.800.000.000.00--00.00%
TSLA191122P003950002019-11-14 1:26PM EST395.0045.1044.8047.300.00-8065.75%
TSLA191122P004000002019-11-14 12:43PM EST400.0048.9049.9552.150.00-1053.78%
TSLA191122P004050002019-11-14 3:27PM EST405.0056.540.000.000.00-300.00%