TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191129C001900002019-11-22 3:32PM EST190.00143.75141.80144.10-14.05-8.90%12223.29%
TSLA191129C002000002019-11-22 9:33AM EST200.00136.29131.80134.10+3.97+3.00%63205.42%
TSLA191129C002050002019-11-22 9:33AM EST205.00131.49126.80129.10+14.90+12.78%66196.78%
TSLA191129C002150002019-11-21 9:57AM EST215.00141.95116.60119.300.00-121186.13%
TSLA191129C002200002019-11-19 2:37PM EST220.00138.80111.55114.350.00-44179.15%
TSLA191129C002225002019-10-28 9:44AM EST222.50110.20109.05111.900.00-114176.37%
TSLA191129C002250002019-11-15 2:34PM EST225.00126.50106.50109.400.00-242172.27%
TSLA191129C002275002019-10-28 9:44AM EST227.50106.00104.00106.900.00--2168.16%
TSLA191129C002300002019-11-07 1:30PM EST230.00110.35101.50104.450.00-521165.33%
TSLA191129C002325002019-11-18 3:31PM EST232.50117.8099.00101.950.00-319161.33%
TSLA191129C002350002019-11-19 3:09PM EST235.00124.6096.4599.450.00-3194157.32%
TSLA191129C002375002019-11-18 2:11PM EST237.50111.6093.9596.900.00-119152.20%
TSLA191129C002400002019-11-19 11:51AM EST240.00115.0091.4594.500.00-337150.54%
TSLA191129C002425002019-11-22 1:55PM EST242.5092.2088.9591.90-23.35-20.21%516144.43%
TSLA191129C002450002019-11-22 3:21PM EST245.0088.5986.4589.55-15.43-14.83%221143.80%
TSLA191129C002475002019-11-08 11:01AM EST247.5096.8983.9087.050.00-531139.89%
TSLA191129C002500002019-11-22 3:21PM EST250.0083.2081.4084.60-17.28-17.20%774137.06%
TSLA191129C002525002019-11-22 3:42PM EST252.5081.2578.9081.85-23.35-22.32%1274128.13%
TSLA191129C002550002019-11-22 10:13AM EST255.0075.5776.4079.55-24.63-24.58%51,199128.42%
TSLA191129C002575002019-11-18 10:32AM EST257.5093.0273.9076.900.00-541121.73%
TSLA191129C002600002019-11-22 11:21AM EST260.0074.8072.1074.15-21.96-22.70%1615674.61%
TSLA191129C002625002019-11-22 1:20PM EST262.5071.6068.8571.85-6.58-8.42%525113.38%
TSLA191129C002650002019-11-22 10:55AM EST265.0069.2066.3569.40-17.54-20.22%766110.69%
TSLA191129C002675002019-11-08 9:30AM EST267.5068.0563.8567.200.00-114112.21%
TSLA191129C002700002019-11-22 11:58AM EST270.0063.3561.3064.75-21.37-25.22%1089109.28%
TSLA191129C002725002019-11-22 1:53PM EST272.5061.9258.8062.25-16.83-21.37%815105.52%
TSLA191129C002750002019-11-22 3:46PM EST275.0058.3157.0059.15-25.74-30.62%179353.52%
TSLA191129C002775002019-11-22 3:41PM EST277.5056.7054.3057.25-14.00-19.80%61465.82%
TSLA191129C002800002019-11-22 3:08PM EST280.0053.0552.1554.15-22.25-29.55%6060556.45%
TSLA191129C002825002019-11-22 10:19AM EST282.5048.6450.0551.40-24.45-33.45%14658.11%
TSLA191129C002850002019-11-22 2:06PM EST285.0049.5546.3548.65-20.80-29.57%88368.41%
TSLA191129C002875002019-11-22 12:28PM EST287.5046.8044.6546.85-18.77-28.63%4353.81%
TSLA191129C002900002019-11-22 2:13PM EST290.0043.9042.1543.80-23.72-35.08%3221965.14%
TSLA191129C002925002019-11-22 9:45AM EST292.5041.7038.9042.45-13.29-24.17%29578.32%
TSLA191129C002950002019-11-22 3:14PM EST295.0037.6937.2039.25-24.88-39.76%1812565.70%
TSLA191129C002975002019-11-22 2:18PM EST297.5036.0834.7536.75-17.65-32.85%2511162.23%
TSLA191129C003000002019-11-22 3:54PM EST300.0033.5232.2533.60-21.30-38.85%15919048.73%
TSLA191129C003025002019-11-22 3:44PM EST302.5031.4529.8531.85-24.30-43.59%123956.47%
TSLA191129C003050002019-11-22 3:33PM EST305.0029.5527.4029.40-22.45-43.17%1,02814953.49%
TSLA191129C003075002019-11-22 3:35PM EST307.5027.0125.2026.65-25.89-48.94%24747.02%
TSLA191129C003100002019-11-22 3:47PM EST310.0023.8522.9524.20-23.68-49.82%3,24717344.09%
TSLA191129C003125002019-11-22 3:37PM EST312.5022.5020.4021.85-23.10-50.66%629542.09%
TSLA191129C003150002019-11-22 3:45PM EST315.0019.4518.4519.25-20.45-51.25%11821737.40%
TSLA191129C003175002019-11-22 3:59PM EST317.5016.7516.4017.10-26.17-60.97%40311036.87%
TSLA191129C003200002019-11-22 3:52PM EST320.0015.0714.5015.15-20.18-57.25%52950337.20%
TSLA191129C003225002019-11-22 3:51PM EST322.5013.0012.2012.75-20.47-61.16%14317033.58%
TSLA191129C003250002019-11-22 3:56PM EST325.0010.9010.5511.00-19.95-64.67%1,11253733.91%
TSLA191129C003275002019-11-22 3:57PM EST327.509.008.859.30-16.40-64.57%24113233.63%
TSLA191129C003300002019-11-22 3:59PM EST330.007.457.357.55-19.25-72.10%3,42651432.25%
TSLA191129C003325002019-11-22 3:59PM EST332.506.105.956.25-20.02-76.65%2,40614132.51%
TSLA191129C003350002019-11-22 3:59PM EST335.004.824.854.90-17.17-78.08%7,30934931.58%
TSLA191129C003375002019-11-22 3:59PM EST337.503.903.803.95-15.90-80.30%3,87418531.93%
TSLA191129C003400002019-11-22 3:59PM EST340.003.103.003.15-15.20-83.06%7,61852832.26%
TSLA191129C003425002019-11-22 3:59PM EST342.502.372.312.43-13.78-85.33%2,05913432.23%
TSLA191129C003450002019-11-22 3:59PM EST345.001.861.801.85-12.78-87.30%6,71482432.24%
TSLA191129C003475002019-11-22 3:59PM EST347.501.431.371.51-11.77-89.17%2,31121033.26%
TSLA191129C003500002019-11-22 3:59PM EST350.001.111.131.15-10.49-90.43%7,4051,57433.50%
TSLA191129C003525002019-11-22 3:59PM EST352.500.900.880.97-9.36-91.23%1,99341034.82%
TSLA191129C003550002019-11-22 3:59PM EST355.000.720.690.75-8.19-91.92%5,9512,27135.23%
TSLA191129C003575002019-11-22 3:59PM EST357.500.580.520.59-7.12-92.47%83495835.84%
TSLA191129C003600002019-11-22 3:59PM EST360.000.450.450.48-6.25-93.28%3,9634,06736.72%
TSLA191129C003625002019-11-22 3:59PM EST362.500.390.380.39-5.41-93.28%1,12155337.53%
TSLA191129C003650002019-11-22 3:59PM EST365.000.390.270.40-4.66-92.28%1,9851,55240.11%
TSLA191129C003675002019-11-22 3:36PM EST367.500.360.200.36-3.94-91.63%45443141.60%
TSLA191129C003700002019-11-22 3:59PM EST370.000.230.230.32-3.47-93.78%1,9683,16242.92%
TSLA191129C003725002019-11-22 3:47PM EST372.500.240.130.26-2.99-92.57%40766643.46%
TSLA191129C003750002019-11-22 3:59PM EST375.000.150.110.17-2.61-94.57%1,0621,15842.53%
TSLA191129C003800002019-11-22 3:56PM EST380.000.110.130.16-1.93-94.61%2,3383,30046.05%
TSLA191129C003850002019-11-22 3:58PM EST385.000.100.060.11-1.53-93.87%69889647.27%
TSLA191129C003900002019-11-22 3:53PM EST390.000.100.030.13-1.14-91.94%7831,10552.05%
TSLA191129C003950002019-11-22 3:55PM EST395.000.080.010.06-0.88-91.67%83242650.39%
TSLA191129C004000002019-11-22 3:59PM EST400.000.050.040.05-0.74-93.67%2,9334,31351.95%
TSLA191129C004050002019-11-22 3:55PM EST405.000.050.000.05-0.64-92.75%37757351.56%
TSLA191129C004100002019-11-22 3:45PM EST410.000.050.040.05-0.49-90.74%18637158.01%
TSLA191129C004150002019-11-22 3:55PM EST415.000.030.020.05-0.45-93.75%10029959.38%
TSLA191129C004200002019-11-22 3:28PM EST420.000.040.010.05-0.36-90.00%34363461.33%
TSLA191129C004250002019-11-22 3:58PM EST425.000.030.020.03-0.33-91.67%4326062.89%
TSLA191129C004300002019-11-22 2:08PM EST430.000.030.020.04-0.27-90.00%18046966.80%
TSLA191129C004350002019-11-22 3:27PM EST435.000.020.000.04-0.25-92.59%6628566.80%
TSLA191129C004400002019-11-22 2:32PM EST440.000.020.000.04-0.23-92.00%7433569.53%
TSLA191129C004450002019-11-22 2:18PM EST445.000.020.010.04-0.19-90.48%7838673.44%
TSLA191129C004500002019-11-22 1:40PM EST450.000.010.010.06-0.18-94.74%681,03078.52%
TSLA191129C004550002019-11-22 12:20PM EST455.000.020.000.06-0.13-86.67%256779.69%
TSLA191129C004600002019-11-22 9:30AM EST460.000.080.000.05-0.05-38.46%110180.86%
TSLA191129C004650002019-11-22 9:39AM EST465.000.010.000.05-0.12-92.31%27683.20%
TSLA191129C004700002019-11-22 1:29PM EST470.000.030.000.03-0.09-75.00%318782.03%
TSLA191129C004750002019-11-22 3:59PM EST475.000.020.000.03-0.07-77.78%2765984.38%
TSLA191129C004800002019-11-22 2:07PM EST480.000.020.010.03-0.07-77.78%4549188.28%
TSLA191129C004850002019-11-22 3:33PM EST485.000.020.010.02-0.02-50.00%7053489.06%
TSLA191129C004900002019-11-22 2:06PM EST490.000.010.000.02-0.05-83.33%512087.50%
TSLA191129C004950002019-11-22 3:32PM EST495.000.010.000.01-0.05-83.33%464684.38%
TSLA191129C005000002019-11-22 3:32PM EST500.000.010.000.01-0.04-80.00%5147387.50%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191129P001500002019-11-20 10:50AM EST150.000.010.010.010.00-10412179.69%
TSLA191129P001550002019-11-14 9:58AM EST155.000.030.000.030.00-30104178.13%
TSLA191129P001600002019-11-20 2:06PM EST160.000.010.010.030.00-330449175.00%
TSLA191129P001650002019-11-08 3:38PM EST165.000.020.000.030.00-5267164.06%
TSLA191129P001700002019-11-05 1:20PM EST170.000.020.000.020.00-3108153.13%
TSLA191129P001750002019-11-19 10:04AM EST175.000.020.010.020.00-3137151.56%
TSLA191129P001800002019-11-06 11:16AM EST180.000.040.000.020.00-4131140.63%
TSLA191129P001850002019-11-20 12:09PM EST185.000.010.000.020.00-156134.38%
TSLA191129P001900002019-11-21 1:45PM EST190.000.010.000.020.00-8141128.13%
TSLA191129P001950002019-11-21 3:02PM EST195.000.020.000.020.00-264123.44%
TSLA191129P002000002019-11-22 1:34PM EST200.000.010.010.03-0.01-50.00%180310125.00%
TSLA191129P002050002019-11-13 2:48PM EST205.000.020.000.030.00-432115.63%
TSLA191129P002100002019-11-20 1:21PM EST210.000.010.010.030.00-165113.28%
TSLA191129P002150002019-11-22 1:52PM EST215.000.010.000.02-0.02-66.67%348101.56%
TSLA191129P002200002019-11-22 9:47AM EST220.000.030.020.03-0.01-25.00%284104.69%
TSLA191129P002225002019-11-20 3:55PM EST222.500.030.000.03+0.01+50.00%14897.66%
TSLA191129P002250002019-11-22 3:10PM EST225.000.040.020.04+0.01+33.33%150164101.56%
TSLA191129P002275002019-11-21 10:09AM EST227.500.010.000.030.00-14692.19%
TSLA191129P002300002019-11-20 9:32AM EST230.000.030.000.030.00-215490.63%
TSLA191129P002325002019-11-18 3:14PM EST232.500.030.000.080.00-73896.09%
TSLA191129P002350002019-11-19 10:43AM EST235.000.030.000.040.00-23887.50%
TSLA191129P002375002019-11-22 9:48AM EST237.500.030.000.040.00-149485.16%
TSLA191129P002400002019-11-22 3:24PM EST240.000.050.020.04+0.02+66.67%2214085.94%
TSLA191129P002425002019-11-22 9:31AM EST242.500.030.000.05+0.01+50.00%14282.03%
TSLA191129P002450002019-11-22 3:12PM EST245.000.050.000.05+0.03+150.00%209179.69%
TSLA191129P002475002019-11-21 12:48PM EST247.500.040.000.050.00-13877.34%
TSLA191129P002500002019-11-22 3:59PM EST250.000.050.020.05+0.01+25.00%12298277.34%
TSLA191129P002525002019-11-22 3:56PM EST252.500.040.000.100.00-4329677.73%
TSLA191129P002550002019-11-22 2:02PM EST255.000.040.000.050.00-17817969.92%
TSLA191129P002575002019-11-22 11:55AM EST257.500.060.010.06+0.02+50.00%1306569.92%
TSLA191129P002600002019-11-22 3:49PM EST260.000.060.000.080.00-1215868.75%
TSLA191129P002625002019-11-22 3:23PM EST262.500.020.000.11-0.05-71.43%18768.56%
TSLA191129P002650002019-11-22 3:32PM EST265.000.060.030.09+0.03+100.00%7818066.80%
TSLA191129P002675002019-11-22 3:14PM EST267.500.080.010.12-0.01-11.11%114764.84%
TSLA191129P002700002019-11-22 3:59PM EST270.000.040.010.10+0.01+33.33%29730261.33%
TSLA191129P002725002019-11-22 10:06AM EST272.500.080.000.13+0.01+14.29%18759.96%
TSLA191129P002750002019-11-22 3:56PM EST275.000.060.010.07-0.03-33.33%9837954.30%
TSLA191129P002775002019-11-22 11:06AM EST277.500.110.010.100.00-86953.91%
TSLA191129P002800002019-11-22 3:57PM EST280.000.090.060.12-0.01-10.00%29345654.88%
TSLA191129P002825002019-11-22 2:26PM EST282.500.080.050.13+0.02+33.33%6523052.44%
TSLA191129P002850002019-11-22 3:59PM EST285.000.080.030.13-0.04-33.33%13428652.54%
TSLA191129P002875002019-11-22 3:59PM EST287.500.120.040.13+0.04+50.00%713850.00%
TSLA191129P002900002019-11-22 3:42PM EST290.000.130.120.17+0.04+44.44%50064549.41%
TSLA191129P002925002019-11-22 3:56PM EST292.500.140.100.19+0.03+27.27%2646847.61%
TSLA191129P002950002019-11-22 3:58PM EST295.000.160.120.20+0.02+14.29%93451245.31%
TSLA191129P002975002019-11-22 3:59PM EST297.500.200.130.25+0.05+33.33%44915144.34%
TSLA191129P003000002019-11-22 3:59PM EST300.000.230.230.24+0.07+43.75%4,1331,20941.26%
TSLA191129P003025002019-11-22 3:58PM EST302.500.270.190.36+0.13+92.86%48552441.60%
TSLA191129P003050002019-11-22 3:59PM EST305.000.340.310.44+0.17+100.00%1,37563340.36%
TSLA191129P003075002019-11-22 3:59PM EST307.500.450.370.53+0.22+95.65%1,20362538.94%
TSLA191129P003100002019-11-22 3:59PM EST310.000.560.540.57+0.32+133.33%4,2381,04636.48%
TSLA191129P003125002019-11-22 3:57PM EST312.500.770.670.74+0.47+156.67%1,43119235.62%
TSLA191129P003150002019-11-22 3:59PM EST315.000.950.950.96+0.53+126.19%3,5861,01534.82%
TSLA191129P003175002019-11-22 3:59PM EST317.501.251.241.32+0.81+184.09%1,82266434.74%
TSLA191129P003200002019-11-22 3:59PM EST320.001.651.601.69+1.08+189.47%6,4411,41433.96%
TSLA191129P003225002019-11-22 3:59PM EST322.502.102.032.25+1.36+183.78%3,7231,22933.88%
TSLA191129P003250002019-11-22 3:59PM EST325.002.762.662.79+1.87+210.11%3,89672532.84%
TSLA191129P003275002019-11-22 3:59PM EST327.503.453.353.70+2.31+202.63%1,64935833.29%
TSLA191129P003300002019-11-22 3:59PM EST330.004.414.404.50+2.99+210.56%8,7801,44832.19%
TSLA191129P003325002019-11-22 3:59PM EST332.505.555.455.60+3.77+211.80%3,32232531.91%
TSLA191129P003350002019-11-22 3:59PM EST335.006.816.707.00+4.73+227.40%4,09792432.35%
TSLA191129P003375002019-11-22 3:45PM EST337.508.258.058.65+5.67+219.77%2,12681933.29%
TSLA191129P003400002019-11-22 3:59PM EST340.009.909.9510.10+6.75+214.29%3,9801,21632.22%
TSLA191129P003425002019-11-22 3:59PM EST342.5011.8011.6512.25+8.04+213.83%38772734.55%
TSLA191129P003450002019-11-22 3:58PM EST345.0013.7613.7014.20+9.16+199.13%9751,00635.01%
TSLA191129P003475002019-11-22 3:56PM EST347.5015.8215.5516.30+10.39+191.34%41870335.88%
TSLA191129P003500002019-11-22 3:58PM EST350.0018.0117.8018.50+11.64+182.73%1,3651,56936.96%
TSLA191129P003525002019-11-22 3:49PM EST352.5019.9019.9520.85+12.43+166.40%16933338.94%
TSLA191129P003550002019-11-22 3:59PM EST355.0022.4022.4023.00+13.65+156.00%31064338.57%
TSLA191129P003575002019-11-22 3:59PM EST357.5025.0024.7525.45+14.95+148.76%28730440.96%
TSLA191129P003600002019-11-22 3:50PM EST360.0027.0527.2027.95+15.00+124.48%29334843.80%
TSLA191129P003625002019-11-22 3:56PM EST362.5029.7829.5030.40+18.38+161.23%1911245.97%
TSLA191129P003650002019-11-22 3:17PM EST365.0032.3431.7532.80+17.14+112.76%1421847.31%
TSLA191129P003675002019-11-22 12:14PM EST367.5033.8534.2535.80+16.78+98.30%55456.27%
TSLA191129P003700002019-11-22 3:29PM EST370.0037.0336.5037.55+18.93+104.59%1716648.49%
TSLA191129P003725002019-11-22 3:38PM EST372.5038.4538.6540.70+20.95+119.71%10513960.47%
TSLA191129P003750002019-11-22 3:27PM EST375.0041.8041.5542.90+18.84+82.06%215458.98%
TSLA191129P003800002019-11-22 3:23PM EST380.0047.0746.1048.10+21.57+84.59%22914066.82%
TSLA191129P003850002019-11-22 2:42PM EST385.0052.0051.0553.10+20.35+64.30%10610471.73%
TSLA191129P003900002019-11-22 10:20AM EST390.0057.7055.5558.65+24.52+73.90%103952.64%
TSLA191129P003950002019-11-21 11:00AM EST395.0036.7560.6063.550.00-1754.69%
TSLA191129P004000002019-11-22 2:53PM EST400.0067.6166.5067.65+24.12+55.46%111458.20%
TSLA191129P004050002019-11-18 9:34AM EST405.0050.9070.7073.400.00-61859.67%
TSLA191129P004100002019-11-13 11:05AM EST410.0059.1575.8078.200.00-7857.42%
TSLA191129P004150002019-11-22 9:56AM EST415.0079.7280.9083.20+19.10+31.51%51566.02%
TSLA191129P004200002019-11-21 3:48PM EST420.0065.5785.9088.200.00-101169.14%
TSLA191129P004250002019-11-18 12:09AM EST425.0075.5091.2593.000.00--877.83%
TSLA191129P004450002019-11-19 10:53AM EST445.0091.80110.90113.200.00-3483.79%
TSLA191129P004700002019-11-18 12:09AM EST470.00120.25135.90138.150.00--094.14%