TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200515C001700002020-01-13 3:51PM EST170.00366.02393.60397.800.00--20.00%
TSLA200515C001800002019-12-20 3:29PM EST180.00226.55381.05385.350.00-210.00%
TSLA200515C001850002019-12-20 3:29PM EST185.00221.55376.50380.400.00-210.00%
TSLA200515C001900002019-12-31 11:40AM EST190.00228.70372.70377.250.00-10110.00%
TSLA200515C002000002020-01-22 12:37PM EST200.00390.50361.80365.600.00-2160.00%
TSLA200515C002100002019-12-16 10:48AM EST210.00168.07302.10306.650.00--00.00%
TSLA200515C002200002019-12-19 9:35AM EST220.00181.98289.30294.000.00-240.00%
TSLA200515C002300002020-01-17 9:56AM EST230.00282.00334.80339.000.00-10100.00%
TSLA200515C002400002020-01-07 12:45PM EST240.00226.01323.85328.350.00-550.00%
TSLA200515C002500002020-01-15 2:57PM EST250.00332.90312.75317.600.00-3320.00%
TSLA200515C002550002020-01-13 12:03PM EST255.00261.59310.50315.050.00-120.00%
TSLA200515C002600002020-01-14 12:06PM EST260.00276.02304.50309.000.00-2100.00%
TSLA200515C002650002020-01-08 2:33PM EST265.00238.44297.80302.200.00-1280.00%
TSLA200515C002700002019-12-31 12:11PM EST270.00175.20296.05300.400.00-11070.00%
TSLA200515C002750002019-12-24 11:43AM EST275.00152.20288.65292.400.00-2150.00%
TSLA200515C002800002020-01-15 3:09PM EST280.00250.58284.25287.600.00-1230.00%
TSLA200515C002850002020-01-22 11:35AM EST285.00310.07278.85283.200.00-2400.00%
TSLA200515C002900002020-01-17 3:26PM EST290.00223.14276.65280.300.00-1100.00%
TSLA200515C002950002020-01-14 9:50AM EST295.00246.70269.50273.400.00-2510.00%
TSLA200515C003000002020-01-22 2:45PM EST300.00268.03264.55268.950.00-2950.00%
TSLA200515C003050002020-01-09 9:38AM EST305.00194.31262.50266.150.00-1390.00%
TSLA200515C003100002020-01-17 3:57PM EST310.00205.66255.75259.550.00-6550.00%
TSLA200515C003150002020-01-06 11:33AM EST315.00139.85251.90256.700.00-10460.00%
TSLA200515C003200002020-01-16 12:54PM EST320.00189.46248.50252.100.00-1390.00%
TSLA200515C003250002020-01-21 12:24PM EST325.00223.00243.85247.450.00-7311241.68%
TSLA200515C003300002020-01-21 10:25AM EST330.00216.97239.25242.850.00-27246.19%
TSLA200515C003350002020-01-22 11:28AM EST335.00264.00231.85235.800.00-51880.00%
TSLA200515C003400002020-01-15 12:36PM EST340.00199.55230.15233.700.00-313550.23%
TSLA200515C003450002020-01-14 12:39PM EST345.00202.00222.90229.150.00-420451.38%
TSLA200515C003500002020-01-21 3:33PM EST350.00203.75221.10224.650.00-119152.36%
TSLA200515C003550002020-01-10 1:10PM EST355.00134.70216.60220.200.00-26953.22%
TSLA200515C003600002020-01-15 9:58AM EST360.00181.00210.05213.900.00-59646.42%
TSLA200515C003650002020-01-15 9:41AM EST365.00175.79205.30208.550.00-14843.40%
TSLA200515C003700002020-01-22 3:17PM EST370.00201.10208.00204.350.00-56852.47%
TSLA200515C003750002020-01-22 11:43AM EST375.00225.00196.80200.450.00-37048.87%
TSLA200515C003800002020-01-22 12:47PM EST380.00219.60192.05194.600.00-1512344.64%
TSLA200515C003850002020-01-08 10:07AM EST385.00171.65190.50193.750.00-105751.07%
TSLA200515C003900002020-01-22 11:43AM EST390.00211.86183.60185.650.00-18245.70%
TSLA200515C003950002020-01-09 1:45PM EST395.00111.27181.90185.600.00-32052.14%
TSLA200515C004000002020-01-22 2:40PM EST400.00185.00175.85179.300.00-1575451.90%
TSLA200515C004050002020-01-14 9:51AM EST405.00148.70177.95182.150.00-25460.70%
TSLA200515C004100002020-01-22 11:57AM EST410.00192.95169.60173.250.00-311753.09%
TSLA200515C004150002020-01-21 1:18PM EST415.00145.45165.55169.250.00-18453.32%
TSLA200515C004200002020-01-22 1:02PM EST420.00184.98161.60165.300.00-864553.55%
TSLA200515C004250002020-01-22 2:43PM EST425.00160.00157.65161.400.00-1520153.72%
TSLA200515C004300002020-01-21 3:01PM EST430.00170.44153.80157.500.00-222653.87%
TSLA200515C004350002020-01-22 2:00PM EST435.00162.75148.00149.450.00-19050.62%
TSLA200515C004400002020-01-22 1:23PM EST440.00168.79146.20149.950.00-2924854.14%
TSLA200515C004450002020-01-23 11:31AM EST445.00150.01140.00142.00+5.31+3.67%33151.17%
TSLA200515C004500002020-01-22 3:21PM EST450.00136.01138.85142.600.00-872954.36%
TSLA200515C004550002020-01-22 12:09PM EST455.00157.10133.25134.750.00-33450.65%
TSLA200515C004600002020-01-22 9:48AM EST460.00133.54131.70135.250.00-129554.40%
TSLA200515C004650002020-01-14 12:57PM EST465.00101.00125.80127.550.00-22050.70%
TSLA200515C004700002020-01-22 10:38AM EST470.00138.35122.25123.800.00-210350.63%
TSLA200515C004750002020-01-22 2:10PM EST475.00136.51121.40125.350.00-37554.77%
TSLA200515C004800002020-01-23 1:05PM EST480.00119.10116.10117.15-14.48-10.84%5725251.25%
TSLA200515C004900002020-01-22 3:58PM EST490.00118.00109.40110.550.00-2735651.29%
TSLA200515C005000002020-01-23 12:07PM EST500.00110.00103.50105.65+6.69+6.48%1701,71352.26%
TSLA200515C005100002020-01-22 3:02PM EST510.00101.38103.20107.45+38.63+61.56%338458.48%
TSLA200515C005200002020-01-23 1:16PM EST520.0092.3890.7094.30+0.75+0.82%1139952.18%
TSLA200515C005300002020-01-22 3:39PM EST530.0091.0585.8587.350.00-1322651.92%
TSLA200515C005400002020-01-23 1:03PM EST540.0083.8581.2082.10-5.15-5.79%4892952.26%
TSLA200515C005500002020-01-23 12:51PM EST550.0079.9576.4077.10+0.95+1.20%1261,52252.41%
TSLA200515C005600002020-01-22 3:42PM EST560.0076.1577.7581.10+30.95+68.47%7226058.48%
TSLA200515C005700002020-01-22 3:30PM EST570.0071.4968.2071.950.00-1742154.61%
TSLA200515C005800002020-01-22 3:56PM EST580.0071.0068.4072.00+32.10+82.52%18125058.14%
TSLA200515C005900002020-01-22 3:58PM EST590.0065.9560.7064.100.00-375855.22%
TSLA200515C006000002020-01-23 12:36PM EST600.0058.1255.4556.15-2.01-3.34%4711,02053.09%
TSLA200515C006100002020-01-22 3:54PM EST610.0058.5052.8056.150.00-9231454.95%
TSLA200515C006200002020-01-23 12:50PM EST620.0050.8348.3049.30-1.33-2.55%5661,48253.21%
TSLA200515C006300002020-01-22 2:31PM EST630.0052.4546.5550.000.00-2422255.41%
TSLA200515C006400002020-01-22 3:33PM EST640.0046.1543.1547.050.00-5634755.36%
TSLA200515C006500002020-01-22 3:47PM EST650.0045.1040.2544.050.00-5701,28855.35%
TSLA200515C006600002020-01-22 3:04PM EST660.0039.2941.1043.95+19.99+103.58%1538057.93%
TSLA200515C006700002020-01-22 2:42PM EST670.0038.7038.8541.25+20.85+116.81%5385558.08%
TSLA200515C006800002020-01-22 3:59PM EST680.0037.5532.9536.800.00-82125855.82%
TSLA200515C006900002020-01-22 11:27AM EST690.0041.2331.3034.800.00-66456.24%
TSLA200515C007000002020-01-23 1:03PM EST700.0029.8528.4029.00-3.50-10.49%51,76954.31%
TSLA200515C007100002020-01-22 3:41PM EST710.0029.7028.0030.850.00-763856.80%
TSLA200515C007200002020-01-23 12:45PM EST720.0026.2024.8525.50-3.32-11.25%1614654.64%
TSLA200515C007300002020-01-22 3:59PM EST730.0027.7026.3528.90+17.25+165.07%1512858.64%
TSLA200515C007400002020-01-23 11:20AM EST740.0027.2524.6522.35+2.47+9.97%285356.35%
TSLA200515C007500002020-01-22 3:58PM EST750.0024.8021.1024.150.00-214557.07%
TSLA200515C007600002020-01-22 2:42PM EST760.0021.7919.1519.600.00-510955.26%
TSLA200515C007700002020-01-22 2:16PM EST770.0023.8518.8521.550.00-162957.61%
TSLA200515C007800002020-01-23 1:11PM EST780.0017.5016.9017.35-6.80-27.98%434655.69%
TSLA200515C007900002020-01-22 11:41AM EST790.0022.5015.8516.30+1.15+5.39%32055.86%
TSLA200515C008000002020-01-22 3:59PM EST800.0018.5015.8018.450.00-17640858.42%
TSLA200515C008100002020-01-22 3:38PM EST810.0016.1816.4018.85+10.33+176.58%111060.32%
TSLA200515C008200002020-01-22 12:29PM EST820.0020.0015.5017.85+14.65+273.83%251660.51%
TSLA200515C008300002020-01-22 3:20PM EST830.0012.8512.5012.850.00-5656.76%
TSLA200515C008400002020-01-16 11:47AM EST840.004.8013.9016.050.00-1460.92%
TSLA200515C008500002020-01-22 3:52PM EST850.0014.3011.1511.500.00-252657.25%
TSLA200515C008600002020-01-22 3:26PM EST860.0011.3812.5014.50+4.78+72.42%3361.37%
TSLA200515C008700002020-01-22 10:08AM EST870.0011.5011.8513.80+4.75+70.37%242861.60%
TSLA200515C008800002020-01-22 3:38PM EST880.0011.0811.2513.15+7.28+191.58%6561.83%
TSLA200515C008900002020-01-22 12:58PM EST890.0011.658.8512.50-2.25-16.19%49660.68%
TSLA200515C009000002020-01-22 3:51PM EST900.0010.9010.2011.95+7.99+274.57%9819462.33%
TSLA200515C009100002020-01-22 7:15PM EST910.0010.15-8.600.00---59.42%
TSLA200515C009200002020-01-22 11:02AM EST920.009.558.3510.100.00---61.45%
TSLA200515C009300002020-01-21 3:55PM EST930.005.258.8010.40+2.39+83.57%-463.04%
TSLA200515C009700002020-01-22 10:40AM EST970.007.306.056.600.00-1660.72%
TSLA200515C009800002020-01-22 11:14AM EST980.007.356.258.350.00-616163.54%
TSLA200515C009900002020-01-23 11:07AM EST990.007.905.556.15+1.49+23.24%--61.40%
TSLA200515C010000002020-01-22 3:44PM EST1,000.006.405.607.500.00-30725863.74%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200515P001700002020-01-22 2:08PM EST170.000.580.390.62-0.02-3.33%3014793.07%
TSLA200515P001750002020-01-22 12:58PM EST175.000.700.070.750.00-13188.62%
TSLA200515P001800002020-01-22 11:16AM EST180.000.650.231.060.00-7056491.75%
TSLA200515P001850002020-01-09 11:58AM EST185.000.530.451.120.00-15492.09%
TSLA200515P001900002020-01-15 11:44AM EST190.000.880.501.180.00-427990.87%
TSLA200515P001950002020-01-10 2:46PM EST195.000.970.391.240.00-357088.48%
TSLA200515P002000002020-01-22 2:52PM EST200.000.850.901.310.00-1255890.41%
TSLA200515P002100002020-01-22 11:00AM EST210.001.050.731.460.00-530086.38%
TSLA200515P002200002020-01-17 1:24PM EST220.001.381.031.540.00-641084.68%
TSLA200515P002300002020-01-22 10:51AM EST230.001.461.031.600.00-326181.32%
TSLA200515P002400002020-01-22 2:15PM EST240.001.731.411.95-0.08-4.42%4634380.98%
TSLA200515P002450002020-01-22 3:43PM EST245.001.831.522.07-0.12-6.15%129080.10%
TSLA200515P002500002020-01-22 2:18PM EST250.001.751.452.250.00-401,03378.77%
TSLA200515P002550002020-01-22 3:13PM EST255.001.901.552.450.00-1117078.11%
TSLA200515P002600002020-01-22 12:26PM EST260.002.001.702.590.00-128077.37%
TSLA200515P002650002020-01-13 3:44PM EST265.002.251.832.720.00-3826576.49%
TSLA200515P002700002020-01-22 3:13PM EST270.002.252.132.830.00-2030276.03%
TSLA200515P002750002020-01-22 11:54AM EST275.002.492.373.75-0.06-2.35%69677.41%
TSLA200515P002800002020-01-23 10:29AM EST280.002.902.552.70+0.21+7.81%447473.52%
TSLA200515P002850002020-01-22 2:25PM EST285.002.802.483.550.00-224573.85%
TSLA200515P002900002020-01-22 12:41PM EST290.002.902.853.650.00-57873.32%
TSLA200515P002950002020-01-22 2:53PM EST295.003.063.153.85-1.14-27.14%210972.80%
TSLA200515P003000002020-01-22 3:49PM EST300.003.553.354.10+0.05+1.43%4270672.12%
TSLA200515P003050002020-01-22 1:42PM EST305.003.703.604.35-0.40-9.76%414271.50%
TSLA200515P003100002020-01-22 11:28AM EST310.003.453.904.65-0.97-21.95%1029071.02%
TSLA200515P003150002020-01-22 10:36AM EST315.004.004.154.95-0.60-13.04%612170.40%
TSLA200515P003200002020-01-22 2:53PM EST320.004.354.455.30-0.41-8.61%9330469.90%
TSLA200515P003250002020-01-22 3:59PM EST325.005.354.655.60+0.40+8.08%319869.12%
TSLA200515P003300002020-01-22 3:59PM EST330.005.404.856.050.00-1022068.54%
TSLA200515P003350002020-01-22 11:28AM EST335.005.005.556.40-0.75-13.04%537768.49%
TSLA200515P003400002020-01-22 3:25PM EST340.005.935.756.80-0.97-14.06%9325367.74%
TSLA200515P003450002020-01-22 12:29PM EST345.005.806.157.25-1.25-17.73%256267.29%
TSLA200515P003500002020-01-22 3:45PM EST350.007.007.007.800.00-96699367.46%
TSLA200515P003550002020-01-22 11:05AM EST355.006.817.057.300.00-1010165.35%
TSLA200515P003600002020-01-22 3:25PM EST360.007.737.508.75-0.44-5.39%627265.99%
TSLA200515P003650002020-01-22 11:50AM EST365.007.808.159.400.00-16265.84%
TSLA200515P003700002020-01-22 12:27PM EST370.008.159.009.950.00-1015765.71%
TSLA200515P003750002020-01-22 3:18PM EST375.009.359.5510.600.00-3420965.31%
TSLA200515P003800002020-01-22 3:25PM EST380.0010.089.9510.50-0.52-4.91%383,31564.02%
TSLA200515P003850002020-01-22 3:31PM EST385.0010.5510.7012.000.00-9215564.51%
TSLA200515P003900002020-01-22 3:25PM EST390.0011.3011.4012.00-1.10-8.87%9227663.54%
TSLA200515P003950002020-01-22 11:55AM EST395.0011.1012.5013.800.00-713664.40%
TSLA200515P004000002020-01-23 12:50PM EST400.0012.7112.8013.05-0.74-5.50%38253462.43%
TSLA200515P004050002020-01-22 11:34AM EST405.0012.1013.8515.15-2.75-18.52%214263.31%
TSLA200515P004100002020-01-22 3:54PM EST410.0015.0314.5014.75+0.08+0.54%2427861.89%
TSLA200515P004150002020-01-22 1:28PM EST415.0014.3515.3517.10-2.50-14.84%3486962.62%
TSLA200515P004200002020-01-23 1:15PM EST420.0016.5516.3516.70+0.85+5.41%431361.42%
TSLA200515P004250002020-01-22 3:20PM EST425.0018.0017.4519.650.00-4313562.55%
TSLA200515P004300002020-01-22 3:30PM EST430.0018.0018.7020.000.00-4138761.95%
TSLA200515P004350002020-01-22 3:15PM EST435.0019.5519.6519.900.00-229460.83%
TSLA200515P004400002020-01-23 1:04PM EST440.0020.5020.7021.10-1.00-4.65%3722360.58%
TSLA200515P004450002020-01-22 3:15PM EST445.0022.0021.9524.550.00-178661.73%
TSLA200515P004500002020-01-23 10:04AM EST450.0023.7023.3023.65-0.05-0.21%85631660.30%
TSLA200515P004550002020-01-22 12:54PM EST455.0022.7524.2026.45-4.05-15.11%1224560.71%
TSLA200515P004600002020-01-22 12:54PM EST460.0026.0526.1026.40+2.05+8.54%2950060.01%
TSLA200515P004650002020-01-22 1:56PM EST465.0026.0527.1530.450.00-154961.04%
TSLA200515P004700002020-01-22 3:44PM EST470.0029.6928.3030.90-2.62-8.11%2777260.12%
TSLA200515P004750002020-01-22 2:39PM EST475.0030.2530.8533.800.00-4415661.15%
TSLA200515P004800002020-01-22 3:17PM EST480.0032.6031.4534.55-3.90-10.68%4239660.04%
TSLA200515P004900002020-01-22 3:56PM EST490.0035.8034.7038.10-4.37-10.88%62367259.73%
TSLA200515P005000002020-01-22 3:37PM EST500.0039.7740.0043.100.00-18463560.86%
TSLA200515P005100002020-01-22 3:38PM EST510.0043.6643.5044.050.00-3113159.08%
TSLA200515P005200002020-01-22 3:38PM EST520.0047.9347.7051.200.00-64060.21%
TSLA200515P005300002020-01-22 2:42PM EST530.0052.4052.5556.250.00-1,1019760.47%
TSLA200515P005400002020-01-22 3:36PM EST540.0057.3056.9060.550.00-7712660.01%
TSLA200515P005500002020-01-22 3:24PM EST550.0063.9062.3065.550.00-9922660.11%
TSLA200515P005600002020-01-22 3:25PM EST560.0068.8067.6570.800.00-631360.11%
TSLA200515P005700002020-01-22 3:58PM EST570.0072.9072.8576.200.00-161559.94%
TSLA200515P005800002020-01-22 3:19PM EST580.0080.3778.7582.550.00-851260.26%
TSLA200515P005900002020-01-22 2:45PM EST590.0086.1884.3588.250.00-98360.04%
TSLA200515P006000002020-01-22 3:51PM EST600.0089.5590.5094.350.00-711260.05%
TSLA200515P006100002020-01-22 12:40PM EST610.0087.2694.6098.75-21.30-19.62%1512358.43%
TSLA200515P006200002020-01-22 1:34PM EST620.0094.30103.55107.250.00-53360.19%
TSLA200515P006300002020-01-22 12:35PM EST630.0097.40108.15110.90-24.00-19.77%11158.17%
TSLA200515P006400002020-01-22 3:31PM EST640.00116.05114.35117.70-18.05-13.46%72457.89%
TSLA200515P006500002020-01-22 9:59AM EST650.00118.76124.30125.750.00-102359.48%
TSLA200515P006700002020-01-21 2:36PM EST670.00151.71139.40143.150.00---60.93%
TSLA200515P006800002020-01-22 12:29PM EST680.00130.95147.35148.450.00-1260.25%
TSLA200515P007000002020-01-22 3:09PM EST700.00161.00163.95167.800.00---62.53%
TSLA200515P007200002020-01-15 3:27PM EST720.00210.40179.15182.800.00--161.98%
TSLA200515P007500002020-01-13 10:40AM EST750.00253.65200.60205.000.00--459.44%
TSLA200515P007600002020-01-08 12:23PM EST760.00275.50214.55218.100.00--1064.41%
TSLA200515P008100002020-01-21 11:55AM EST810.00274.80258.00261.050.00--4364.88%
TSLA200515P008300002020-01-16 2:40PM EST830.00322.20278.50281.200.00-2267.88%
TSLA200515P008400002020-01-09 10:11AM EST840.00351.15280.65285.150.00--2761.11%
TSLA200515P008500002020-01-22 2:41PM EST850.00292.20294.75297.950.00---66.48%
TSLA200515P008700002020-01-22 12:06PM EST870.00293.85313.20316.550.00---67.10%
TSLA200515P008900002020-01-14 1:42PM EST890.00351.10332.35335.500.00--868.20%
TSLA200515P009000002020-01-22 12:04PM EST900.00322.85341.75344.950.00---68.56%
TSLA200515P009200002020-01-22 12:03PM EST920.00341.90360.90364.150.00-4169.61%
TSLA200515P009600002020-01-17 10:39AM EST960.00448.80398.70402.550.00-1270.96%