TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220C000200002019-06-04 1:49PM EDT20.00170.83214.25215.450.00--00.00%
TSLA191220C000250002019-06-05 9:53AM EDT25.00169.00206.40208.250.00--00.00%
TSLA191220C000300002019-06-10 9:54AM EDT30.00182.10205.40206.750.00-620.00%
TSLA191220C000350002019-08-29 11:03AM EDT35.00185.50204.70206.800.00-90155.47%
TSLA191220C000400002019-07-03 11:13AM EDT40.00195.45191.15193.350.00--100.00%
TSLA191220C000450002019-07-03 11:58AM EDT45.00191.05186.10188.350.00--100.00%
TSLA191220C000500002019-09-16 12:13AM EDT50.00197.00188.10191.650.00---170.17%
TSLA191220C000650002019-06-07 11:07AM EDT65.00131.30167.85169.750.00-100.00%
TSLA191220C000700002019-05-24 12:39PM EDT70.00138.80152.75154.200.00-160.00%
TSLA191220C000750002019-06-03 11:14AM EDT75.00111.25160.10161.550.00-110.00%
TSLA191220C001000002019-09-20 10:55AM EDT100.00143.75139.95141.90+21.22+17.32%1481.01%
TSLA191220C001050002019-05-30 9:37AM EDT105.0094.26121.85123.100.00-100.00%
TSLA191220C001100002019-06-12 9:45AM EDT110.00128.71134.45136.050.00-14124.22%
TSLA191220C001150002019-09-04 9:53AM EDT115.00113.31125.15127.100.00-1074.46%
TSLA191220C001200002019-05-22 10:05AM EDT120.0090.15107.55108.950.00-5100.00%
TSLA191220C001300002019-07-05 12:04PM EDT130.00108.90102.35104.250.00-1890.00%
TSLA191220C001350002019-07-17 3:05PM EDT135.00124.6085.9089.700.00-10110.00%
TSLA191220C001400002019-09-05 9:34AM EDT140.0084.20100.90103.050.00-2067.75%
TSLA191220C001450002019-06-05 11:15AM EDT145.0065.6095.1096.300.00-2656.01%
TSLA191220C001500002019-09-20 3:22PM EDT150.0093.0588.9096.90-2.95-3.07%31567.99%
TSLA191220C001550002019-07-26 11:49AM EDT155.0075.9571.4071.850.00-2140.00%
TSLA191220C001600002019-09-11 11:49AM EDT160.0087.5182.2584.200.00-1062.46%
TSLA191220C001650002019-09-18 11:20AM EDT165.0082.7077.8079.750.00-55461.87%
TSLA191220C001700002019-08-16 10:19AM EDT170.0060.0676.3577.750.00-16572.95%
TSLA191220C001750002019-09-17 2:42PM EDT175.0073.9669.0070.800.00-210259.66%
TSLA191220C001800002019-09-12 2:23PM EDT180.0072.0965.5066.150.00-4059.60%
TSLA191220C001850002019-08-30 3:55PM EDT185.0051.3561.2061.850.00-10058.24%
TSLA191220C001900002019-09-20 10:59AM EDT190.0059.5057.1557.75-3.80-6.00%28657.40%
TSLA191220C001950002019-09-10 9:34AM EDT195.0048.0053.2553.850.00-20056.79%
TSLA191220C002000002019-09-18 3:58PM EDT200.0052.5549.3049.900.00-21,52555.67%
TSLA191220C002050002019-09-20 3:48PM EDT205.0045.6045.6046.15-0.92-1.98%18954.89%
TSLA191220C002100002019-09-20 1:13PM EDT210.0042.6542.0042.55-3.25-7.08%413454.11%
TSLA191220C002150002019-09-20 3:23PM EDT215.0038.5538.5539.10-9.45-19.69%115453.36%
TSLA191220C002200002019-09-20 12:04PM EDT220.0036.1035.2035.75-1.48-3.94%1154352.53%
TSLA191220C002250002019-09-20 1:49PM EDT225.0031.2532.0032.60-5.25-14.38%1638251.77%
TSLA191220C002300002019-09-20 3:21PM EDT230.0029.3029.0029.55-4.45-13.19%293551.02%
TSLA191220C002350002019-09-20 3:03PM EDT235.0026.6026.2026.70-3.55-11.77%131850.36%
TSLA191220C002400002019-09-20 3:47PM EDT240.0023.3623.5024.00-4.69-16.72%4054550.16%
TSLA191220C002450002019-09-20 3:46PM EDT245.0020.8521.0021.50-3.76-15.28%13745249.51%
TSLA191220C002500002019-09-20 3:58PM EDT250.0018.9618.6519.15-3.08-13.97%432,71848.84%
TSLA191220C002550002019-09-20 2:01PM EDT255.0016.7916.5016.95-2.89-14.68%1027748.14%
TSLA191220C002600002019-09-20 3:40PM EDT260.0014.6514.5515.00-2.95-16.76%10058347.64%
TSLA191220C002650002019-09-20 2:49PM EDT265.0013.2212.7513.15-2.33-14.98%10033947.01%
TSLA191220C002700002019-09-20 3:24PM EDT270.0011.3011.1511.55-2.45-17.82%113,43246.59%
TSLA191220C002750002019-09-20 3:20PM EDT275.009.859.7010.05-2.55-20.56%5,00830046.08%
TSLA191220C002800002019-09-20 3:58PM EDT280.008.558.358.75-2.15-20.09%1499145.70%
TSLA191220C002850002019-09-20 3:52PM EDT285.007.397.207.55-1.76-19.23%28318945.25%
TSLA191220C002900002019-09-20 3:52PM EDT290.006.356.206.55-1.65-20.63%27772245.00%
TSLA191220C002950002019-09-20 2:32PM EDT295.005.705.305.65-1.01-15.05%1315044.73%
TSLA191220C003000002019-09-20 1:40PM EDT300.004.684.554.85-1.22-20.68%592,56544.45%
TSLA191220C003050002019-09-20 1:31PM EDT305.004.133.904.15-0.47-10.22%122844.19%
TSLA191220C003100002019-09-20 3:41PM EDT310.003.453.303.60-0.97-21.95%322544.17%
TSLA191220C003150002019-09-20 3:22PM EDT315.002.962.843.10-1.20-28.85%311744.08%
TSLA191220C003200002019-09-20 1:42PM EDT320.002.482.422.63-0.77-23.69%4637643.85%
TSLA191220C003250002019-09-18 9:56AM EDT325.003.082.062.250.00-1516543.76%
TSLA191220C003300002019-09-20 12:54PM EDT330.001.991.761.94-0.35-14.96%6454743.77%
TSLA191220C003350002019-09-11 11:11AM EDT335.002.661.531.680.00-2043.84%
TSLA191220C003400002019-09-20 3:58PM EDT340.001.381.301.46-0.43-23.76%1430543.95%
TSLA191220C003450002019-09-20 3:33PM EDT345.001.151.121.27-0.60-34.29%44944.07%
TSLA191220C003500002019-09-20 3:22PM EDT350.001.000.961.11-0.34-25.37%2173044.23%
TSLA191220C003550002019-09-20 9:51AM EDT355.001.040.830.98-0.14-11.86%123044.46%
TSLA191220C003600002019-09-13 2:44PM EDT360.001.200.730.850.00-2044.56%
TSLA191220C003650002019-09-11 2:32PM EDT365.001.080.630.760.00-66044.87%
TSLA191220C003700002019-09-19 12:05PM EDT370.000.750.540.670.00-211645.07%
TSLA191220C003800002019-09-19 12:04PM EDT380.000.600.410.530.00-121245.58%
TSLA191220C003900002019-09-20 1:55PM EDT390.000.330.310.42-0.27-45.00%145346.05%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220P000100002019-09-19 12:07PM EDT10.000.030.010.040.00-40428221.88%
TSLA191220P000150002019-08-20 10:50AM EDT15.000.050.000.100.00-2500204.69%
TSLA191220P000200002019-09-11 9:31AM EDT20.000.100.000.130.00-1774187.50%
TSLA191220P000250002019-09-16 3:26PM EDT25.000.060.030.140.00-5512175.00%
TSLA191220P000300002019-09-20 12:30PM EDT30.000.040.040.06-0.08-66.67%6192151.95%
TSLA191220P000350002019-09-20 12:13PM EDT35.000.080.060.14+0.01+14.29%11126151.17%
TSLA191220P000400002019-09-20 1:33PM EDT40.000.090.080.11-0.07-43.75%6584139.84%
TSLA191220P000450002019-09-20 11:10AM EDT45.000.100.080.18-0.10-50.00%25140135.35%
TSLA191220P000500002019-09-20 3:05PM EDT50.000.150.120.170.00-501,503128.52%
TSLA191220P000550002019-09-20 11:56AM EDT55.000.130.120.25-0.01-7.14%10392124.61%
TSLA191220P000600002019-08-27 9:53AM EDT60.000.350.000.210.00-1254109.77%
TSLA191220P000650002019-09-11 3:28PM EDT65.000.200.000.310.00-389108.40%
TSLA191220P000700002019-09-11 12:29PM EDT70.000.250.200.320.00-190109.38%
TSLA191220P000750002019-09-18 1:40PM EDT75.000.230.220.350.00-5104104.88%
TSLA191220P000800002019-09-20 1:55PM EDT80.000.300.250.36+0.03+11.11%30612100.20%
TSLA191220P000850002019-09-18 2:27PM EDT85.000.320.021.100.00-1265103.81%
TSLA191220P000900002019-09-12 3:04PM EDT90.003.550.310.40+3.18+859.46%20092.04%
TSLA191220P000950002019-09-05 3:13PM EDT95.000.720.320.480.00-4088.87%
TSLA191220P001000002019-09-20 11:13AM EDT100.000.380.380.490.00-1811,79385.35%
TSLA191220P001050002019-09-20 1:58PM EDT105.000.490.430.54-0.03-5.77%324182.32%
TSLA191220P001100002019-09-19 1:35PM EDT110.000.500.490.610.00-1631579.69%
TSLA191220P001150002019-09-18 10:11AM EDT115.000.630.570.680.00-1016077.15%
TSLA191220P001200002019-09-20 11:23AM EDT120.007.120.660.78+6.37+849.33%2144874.90%
TSLA191220P001250002019-09-20 1:50PM EDT125.000.900.780.89+0.14+18.42%2030972.85%
TSLA191220P001300002019-09-18 2:35PM EDT130.001.020.921.050.00-547471.12%
TSLA191220P001350002019-09-20 3:32PM EDT135.001.171.091.22-0.02-1.68%24339969.41%
TSLA191220P001400002019-09-20 12:56PM EDT140.001.451.291.43+0.18+14.17%3995567.85%
TSLA191220P001450002019-09-20 9:57AM EDT145.001.411.531.69-0.07-4.73%120766.46%
TSLA191220P001500002019-09-20 3:48PM EDT150.001.921.821.92+0.14+7.87%1332,88664.88%
TSLA191220P001550002019-09-20 3:31PM EDT155.002.262.162.33+0.25+12.44%7630463.90%
TSLA191220P001600002019-09-20 2:13PM EDT160.002.722.562.74+0.28+11.48%191,61562.77%
TSLA191220P001650002019-09-20 2:19PM EDT165.003.253.003.20+0.40+14.04%1128861.58%
TSLA191220P001700002019-09-20 12:00PM EDT170.003.523.553.75+0.21+6.34%451,71060.61%
TSLA191220P001750002019-09-20 1:54PM EDT175.004.304.154.40+0.40+10.26%661,87559.66%
TSLA191220P001800002019-09-20 1:58PM EDT180.005.304.855.10+0.76+16.74%133,17158.69%
TSLA191220P001850002019-09-20 1:37PM EDT185.006.005.655.95+0.79+15.16%241,38257.87%
TSLA191220P001900002019-09-20 1:10PM EDT190.006.306.556.85+0.26+4.30%73,24456.98%
TSLA191220P001950002019-09-20 10:50AM EDT195.006.957.557.85+0.10+1.46%342456.08%
TSLA191220P002000002019-09-20 3:59PM EDT200.008.848.659.00+0.80+9.95%907,73755.23%
TSLA191220P002050002019-09-20 2:38PM EDT205.0010.009.9010.25+0.11+1.11%1340554.41%
TSLA191220P002100002019-09-20 3:44PM EDT210.0011.5511.2511.60+1.30+12.68%5,10380853.52%
TSLA191220P002150002019-09-20 2:02PM EDT215.0013.4012.7513.15+0.92+7.37%1338752.75%
TSLA191220P002200002019-09-20 3:43PM EDT220.0014.6414.4014.80+1.54+11.76%5911,50451.94%
TSLA191220P002250002019-09-20 2:17PM EDT225.0016.5016.2016.60+1.55+10.37%1543851.15%
TSLA191220P002300002019-09-20 2:51PM EDT230.0018.2518.1518.55+1.55+9.28%372,19850.35%
TSLA191220P002350002019-09-20 2:56PM EDT235.0020.5020.2520.75+2.03+10.99%3254950.20%
TSLA191220P002400002019-09-20 3:59PM EDT240.0022.8622.5523.05+2.36+11.51%5,1761,98449.47%
TSLA191220P002450002019-09-20 3:57PM EDT245.0025.2025.0025.50+2.58+11.41%11280248.72%
TSLA191220P002500002019-09-20 1:44PM EDT250.0028.9527.6528.10+3.60+14.20%103,14347.94%
TSLA191220P002550002019-09-19 2:44PM EDT255.0027.9530.4531.000.00-818547.45%
TSLA191220P002600002019-09-20 10:02AM EDT260.0031.3233.4533.95+0.72+2.35%115546.72%
TSLA191220P002650002019-09-20 10:17AM EDT265.0034.3036.6537.15+0.95+2.85%13446.18%
TSLA191220P002700002019-09-19 2:44PM EDT270.0036.8539.9540.550.00-65745.75%
TSLA191220P002750002019-09-20 11:33AM EDT275.0041.7843.5044.05+1.83+4.58%14245.19%
TSLA191220P002800002019-09-20 9:58AM EDT280.0044.4347.1547.70+1.28+2.97%45844.65%
TSLA191220P002850002019-09-19 3:44PM EDT285.0046.7550.9551.600.00-19444.41%
TSLA191220P002900002019-08-23 1:36PM EDT290.0080.5254.9555.600.00-1044.11%
TSLA191220P002950002019-09-05 10:49AM EDT295.0074.8359.0059.700.00-2043.77%
TSLA191220P003000002019-09-19 3:44PM EDT300.0058.7163.2563.900.00-822143.42%
TSLA191220P003050002019-09-11 11:16AM EDT305.0066.8367.5568.150.00-1042.90%
TSLA191220P003100002019-09-19 11:17AM EDT310.0067.7571.9572.650.00-12142.96%
TSLA191220P003150002019-09-13 3:28PM EDT315.0073.1576.4077.050.00-12942.35%
TSLA191220P003200002019-09-12 9:48AM EDT320.0076.5581.0581.650.00-1042.26%
TSLA191220P003250002019-09-11 12:45PM EDT325.0078.0085.6586.400.00-22042.66%
TSLA191220P003300002019-07-24 12:18PM EDT330.0077.40111.20113.300.00-118102.83%
TSLA191220P003350002019-06-26 1:16PM EDT335.00118.00107.00109.950.00-6084.17%
TSLA191220P003400002019-08-07 3:04PM EDT340.00108.91111.70113.100.00-72783.38%
TSLA191220P003450002019-09-11 11:49AM EDT345.00101.69104.15106.050.00-11146.70%
TSLA191220P003500002019-09-11 11:49AM EDT350.00106.13108.95114.000.00-18050.54%
TSLA191220P003550002019-07-23 3:59PM EDT355.0099.05135.00137.250.00-115110.32%
TSLA191220P003600002019-09-20 1:21PM EDT360.00120.60118.75124.00+4.65+4.01%1252.73%
TSLA191220P003650002019-07-22 12:02AM EDT365.00118.80144.75147.050.00--1113.46%
TSLA191220P003700002019-09-10 3:24PM EDT370.00135.67128.60132.150.00-2059.58%
TSLA191220P003800002019-06-04 1:36PM EDT380.00188.74145.90147.000.00-63379.51%
TSLA191220P003900002019-08-05 10:41AM EDT390.00163.49161.00162.450.00-20798.51%