TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200320C000350002019-06-13 9:56AM EDT35.00178.50207.70209.450.00-780.00%
TSLA200320C000450002019-07-05 10:04AM EDT45.00187.00183.35188.000.00-130.00%
TSLA200320C000900002019-09-11 2:06PM EDT90.00157.60155.35156.850.00-11679.79%
TSLA200320C000950002019-08-30 2:13PM EDT95.00132.25150.75152.300.00-2180.20%
TSLA200320C001000002019-06-20 3:58PM EDT100.00126.37159.40162.350.00-52145.64%
TSLA200320C001050002019-06-20 11:31AM EDT105.00120.78154.80157.750.00-42140.45%
TSLA200320C001100002019-08-02 2:50PM EDT110.00127.80120.55121.900.00-1290.00%
TSLA200320C001200002019-08-19 11:44AM EDT120.00110.22127.10128.550.00-11470.86%
TSLA200320C001250002019-08-21 9:53AM EDT125.00103.04122.45123.950.00-1269.41%
TSLA200320C001300002019-07-05 12:32PM EDT130.00113.85105.75107.700.00-188900.00%
TSLA200320C001400002019-09-12 1:16PM EDT140.00112.00109.00110.400.00-13165.95%
TSLA200320C001450002019-09-09 2:13PM EDT145.0092.05104.45106.000.00-1164.60%
TSLA200320C001500002019-08-28 3:23PM EDT150.0076.00100.10101.600.00-1663.48%
TSLA200320C001550002019-05-22 12:36PM EDT155.0061.4584.1085.650.00--50.00%
TSLA200320C001600002019-07-26 2:08PM EDT160.0079.2972.5573.050.00-120.00%
TSLA200320C001650002019-09-09 9:30AM EDT165.0075.0587.9588.550.00-11160.80%
TSLA200320C001700002019-07-17 1:37PM EDT170.00100.0065.1066.650.00-120.00%
TSLA200320C001750002019-09-12 12:38PM EDT175.0081.2079.8080.650.00-11259.19%
TSLA200320C001800002019-09-16 10:50AM EDT180.0075.8775.8576.550.00-52358.12%
TSLA200320C001850002019-09-03 11:09AM EDT185.0059.4972.0572.700.00-11257.34%
TSLA200320C001900002019-09-09 3:56PM EDT190.0058.6068.3068.950.00-16656.56%
TSLA200320C001950002019-09-12 10:09AM EDT195.0067.8464.6065.250.00-44455.73%
TSLA200320C002000002019-09-17 2:26PM EDT200.0061.0561.1061.700.00-132355.08%
TSLA200320C002050002019-08-23 9:32AM EDT205.0042.1157.6058.300.00-34754.39%
TSLA200320C002100002019-09-12 11:29AM EDT210.0056.2054.3054.850.00-125653.69%
TSLA200320C002150002019-09-11 11:17AM EDT215.0050.5050.9551.600.00-113152.95%
TSLA200320C002200002019-09-16 1:04PM EDT220.0047.3047.8548.450.00-326652.35%
TSLA200320C002250002019-09-16 11:18AM EDT225.0044.7244.8545.400.00-1217251.74%
TSLA200320C002300002019-09-17 3:49PM EDT230.0041.6141.9042.450.00-543751.10%
TSLA200320C002350002019-09-16 3:57PM EDT235.0038.2739.1039.600.00-315650.49%
TSLA200320C002400002019-09-17 3:55PM EDT240.0036.1936.3537.000.00-826850.43%
TSLA200320C002450002019-09-18 9:55AM EDT245.0035.6533.7034.30+2.13+6.35%241549.70%
TSLA200320C002500002019-09-18 9:40AM EDT250.0032.5531.4031.85+1.27+4.06%21,01649.18%
TSLA200320C002550002019-09-17 12:05PM EDT255.0029.0329.0529.500.00-26648.64%
TSLA200320C002600002019-09-17 3:59PM EDT260.0027.8526.8027.35+1.15+4.31%256548.25%
TSLA200320C002650002019-09-17 9:30AM EDT265.0024.0024.7025.200.00-18747.70%
TSLA200320C002700002019-09-18 9:57AM EDT270.0024.3022.7523.20+0.30+1.25%2587147.22%
TSLA200320C002750002019-09-16 3:22PM EDT275.0020.4520.8521.250.00-1139546.66%
TSLA200320C002800002019-09-16 2:15PM EDT280.0018.5619.1019.500.00-3949546.24%
TSLA200320C002850002019-09-16 9:35AM EDT285.0018.8017.3517.850.00-128345.82%
TSLA200320C002900002019-09-17 3:59PM EDT290.0016.2015.9016.300.00-110445.40%
TSLA200320C002950002019-09-16 12:00PM EDT295.0013.8014.5014.900.00-718345.08%
TSLA200320C003000002019-09-17 3:41PM EDT300.0013.2513.2013.550.00-772844.69%
TSLA200320C003050002019-09-17 12:38PM EDT305.0012.0012.0012.300.00-112144.31%
TSLA200320C003100002019-09-17 12:09PM EDT310.0010.9010.8511.150.00-220243.96%
TSLA200320C003150002019-09-13 2:57PM EDT315.0010.609.8010.100.00-83343.65%
TSLA200320C003200002019-09-16 2:19PM EDT320.008.828.859.150.00-630843.38%
TSLA200320C003250002019-09-17 12:10PM EDT325.008.158.008.300.00-15543.16%
TSLA200320C003300002019-09-16 12:27PM EDT330.007.007.207.450.00-219042.82%
TSLA200320C003350002019-09-11 1:02PM EDT335.007.506.506.750.00-31242.64%
TSLA200320C003400002019-09-11 1:11PM EDT340.007.015.856.100.00-713242.46%
TSLA200320C003450002019-09-12 3:50PM EDT345.006.205.255.500.00-41442.26%
TSLA200320C003500002019-09-16 12:49PM EDT350.004.704.754.950.00-417442.07%
TSLA200320C003550002019-09-04 12:02PM EDT355.003.054.254.450.00-149541.89%
TSLA200320C003600002019-09-16 3:40PM EDT360.003.853.804.050.00-218941.86%
TSLA200320C003700002019-09-12 9:53AM EDT370.003.753.053.300.00-1541.65%
TSLA200320C003800002019-09-17 12:55PM EDT380.002.592.502.670.00-523241.42%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200320P000100002019-09-16 2:13PM EDT10.000.040.030.060.00-21,192163.28%
TSLA200320P000150002019-09-11 11:15AM EDT15.000.080.050.100.00-2552148.83%
TSLA200320P000200002019-09-05 1:38PM EDT20.000.120.000.130.00-1235130.86%
TSLA200320P000250002019-09-12 11:09AM EDT25.000.120.010.170.00-3363122.85%
TSLA200320P000300002019-09-13 11:18AM EDT30.000.140.060.220.00-1114118.56%
TSLA200320P000350002019-09-04 2:15PM EDT35.000.350.110.270.00-10183113.77%
TSLA200320P000400002019-09-11 1:33PM EDT40.000.320.180.340.00-12350110.16%
TSLA200320P000450002019-09-10 12:01PM EDT45.000.470.250.410.00-56187106.35%
TSLA200320P000500002019-09-17 3:34PM EDT50.000.460.330.470.00-221,418102.54%
TSLA200320P000550002019-09-17 3:55PM EDT55.000.550.420.580.00-122099.66%
TSLA200320P000600002019-09-17 10:18AM EDT60.000.680.510.670.00-1729196.39%
TSLA200320P000650002019-09-03 3:59PM EDT65.001.150.620.770.00-21,02093.46%
TSLA200320P000700002019-09-17 2:38PM EDT70.000.830.740.890.00-112390.77%
TSLA200320P000750002019-09-17 3:23PM EDT75.001.020.881.010.00-114988.23%
TSLA200320P000800002019-09-12 9:45AM EDT80.001.231.021.160.00-116385.82%
TSLA200320P000850002019-09-16 3:34PM EDT85.001.331.181.320.00-24083.55%
TSLA200320P000900002019-09-11 3:01PM EDT90.001.611.361.500.00-1212481.42%
TSLA200320P000950002019-09-17 2:12PM EDT95.001.741.571.720.00-16479.57%
TSLA200320P001000002019-09-17 3:33PM EDT100.001.951.801.920.00-253,49577.60%
TSLA200320P001050002019-09-12 2:59PM EDT105.002.402.032.200.00-1514675.87%
TSLA200320P001100002019-09-11 3:11PM EDT110.002.662.322.460.00-1222074.16%
TSLA200320P001150002019-09-11 12:54PM EDT115.003.032.642.750.00-613172.53%
TSLA200320P001200002019-09-16 3:53PM EDT120.003.302.993.150.00-241571.20%
TSLA200320P001250002019-09-13 10:57AM EDT125.003.603.303.500.00-112269.49%
TSLA200320P001300002019-09-17 12:38PM EDT130.004.013.753.900.00-129068.16%
TSLA200320P001350002019-09-09 12:22PM EDT135.005.754.204.400.00-46466.91%
TSLA200320P001400002019-09-17 12:19PM EDT140.005.004.704.900.00-114965.62%
TSLA200320P001450002019-09-17 3:28PM EDT145.005.555.255.500.00-114064.48%
TSLA200320P001500002019-09-17 1:04PM EDT150.006.105.856.100.00-92,86963.29%
TSLA200320P001550002019-09-13 3:45PM EDT155.006.906.556.750.00-7060962.20%
TSLA200320P001600002019-09-17 9:38AM EDT160.008.107.307.550.00-140861.26%
TSLA200320P001650002019-09-17 12:57PM EDT165.008.538.058.350.00-116060.17%
TSLA200320P001700002019-09-16 2:35PM EDT170.009.858.909.200.00-11,41259.14%
TSLA200320P001750002019-09-16 3:54PM EDT175.0010.569.9010.150.00-11,00758.27%
TSLA200320P001800002019-09-18 10:04AM EDT180.0010.9010.9011.25-0.35-3.11%13,59257.42%
TSLA200320P001850002019-09-16 11:37AM EDT185.0012.7012.0012.300.00-1038156.47%
TSLA200320P001900002019-09-18 10:18AM EDT190.0013.4513.2013.60-0.85-5.94%1580455.74%
TSLA200320P001950002019-09-18 10:05AM EDT195.0014.5014.5014.90-1.30-8.23%1047654.94%
TSLA200320P002000002019-09-18 10:00AM EDT200.0015.6815.8516.25-0.77-4.68%203,66854.09%
TSLA200320P002050002019-09-12 11:26AM EDT205.0018.3017.3517.750.00-1024153.36%
TSLA200320P002100002019-09-17 9:37AM EDT210.0020.5019.0019.300.00-178952.65%
TSLA200320P002150002019-09-18 9:45AM EDT215.0020.5520.6021.05-0.45-2.14%429851.91%
TSLA200320P002200002019-09-18 10:17AM EDT220.0022.3522.4522.85-0.65-2.83%1036551.25%
TSLA200320P002250002019-09-18 9:55AM EDT225.0024.0024.3024.70-2.05-7.87%1021750.49%
TSLA200320P002300002019-09-18 9:45AM EDT230.0026.2526.3526.70-2.00-7.08%854950.10%
TSLA200320P002350002019-09-17 9:58AM EDT235.0030.0428.4028.950.00-113649.63%
TSLA200320P002400002019-09-18 9:55AM EDT240.0030.1030.7031.20-1.40-4.44%1035848.99%
TSLA200320P002450002019-09-18 9:55AM EDT245.0032.4533.0533.50-2.45-7.02%210248.27%
TSLA200320P002500002019-09-18 9:59AM EDT250.0035.0035.5536.05-1.60-4.37%142347.76%
TSLA200320P002550002019-09-11 10:04AM EDT255.0041.7538.1038.650.00-13247.17%
TSLA200320P002600002019-09-17 9:59AM EDT260.0043.1640.9041.350.00-34946.56%
TSLA200320P002650002019-09-05 10:00AM EDT265.0058.2043.6544.250.00-12246.08%
TSLA200320P002700002019-09-12 11:02AM EDT270.0048.2946.6047.050.00-936645.29%
TSLA200320P002750002019-09-12 10:34AM EDT275.0047.8049.6050.150.00-19044.79%
TSLA200320P002800002019-09-16 12:00PM EDT280.0055.8052.9053.500.00-4523644.49%
TSLA200320P002850002019-08-07 12:19PM EDT285.0070.9568.3068.650.00-12661.21%
TSLA200320P002900002019-08-30 1:38PM EDT290.0059.7059.7060.250.00-104843.51%
TSLA200320P002950002019-08-13 9:36AM EDT295.0077.4062.2566.250.00-5046.91%
TSLA200320P003000002019-09-17 10:13AM EDT300.0070.2066.7067.300.00-619142.36%
TSLA200320P003050002019-08-30 10:39AM EDT305.0084.3070.4071.050.00-2741.91%
TSLA200320P003100002019-09-17 10:14AM EDT310.0077.8074.4075.000.00-62841.65%
TSLA200320P003150002019-09-16 10:38AM EDT315.0080.8078.2078.950.00-2941.25%
TSLA200320P003200002019-09-12 10:47AM EDT320.0084.0082.4083.050.00-112240.96%
TSLA200320P003250002019-08-28 12:24PM EDT325.00111.7086.4587.100.00-5740.43%
TSLA200320P003300002019-09-11 11:35AM EDT330.0091.9590.6591.150.00-1539.72%
TSLA200320P003350002019-09-16 12:20PM EDT335.0098.9594.9595.600.00-11039.73%
TSLA200320P003400002019-07-25 10:39AM EDT340.00113.44129.95131.400.00-1290.85%
TSLA200320P003450002019-08-30 10:39AM EDT345.00119.10103.50104.200.00-131338.59%
TSLA200320P003500002019-08-28 11:36AM EDT350.00135.30108.10108.800.00-11338.58%
TSLA200320P003550002019-09-16 10:38AM EDT355.00115.25112.65113.250.00-23638.00%
TSLA200320P003700002019-09-11 9:30AM EDT370.00134.90126.10127.300.00-1537.61%