TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200619C000100002019-06-07 11:07AM EDT10.00207.54221.75224.450.00-100.00%
TSLA200619C000200002019-05-28 1:28PM EDT20.00170.87201.70203.800.00-110.00%
TSLA200619C000250002019-06-04 11:27AM EDT25.00163.05208.70210.900.00--70.00%
TSLA200619C000300002019-06-17 12:08AM EDT30.00183.45226.00228.000.00--0251.68%
TSLA200619C000400002019-08-19 11:46AM EDT40.00185.700.000.000.00-1000.00%
TSLA200619C000450002019-08-19 11:54AM EDT45.00180.700.000.000.00-4000.00%
TSLA200619C000500002019-08-19 11:19AM EDT50.00174.650.000.000.00-500.00%
TSLA200619C000550002019-07-22 2:04PM EDT55.00201.05163.35165.850.00-9130.00%
TSLA200619C000600002019-06-07 11:08AM EDT60.00193.60173.80176.450.00-210.00%
TSLA200619C000650002019-05-23 11:07AM EDT65.00135.90159.30161.600.00-220.00%
TSLA200619C000700002019-06-12 2:38PM EDT70.00144.00174.85176.700.00-1170.02%
TSLA200619C000750002019-07-09 11:40AM EDT75.00157.20159.70164.600.00-210.00%
TSLA200619C000800002019-08-29 9:54AM EDT80.00143.900.000.000.00-100.00%
TSLA200619C000850002019-08-29 9:54AM EDT85.00139.500.000.000.00-100.00%
TSLA200619C000900002019-09-06 1:18PM EDT90.00142.000.000.000.00-200.00%
TSLA200619C001000002019-07-30 10:26AM EDT100.00143.20129.30132.400.00-3150.00%
TSLA200619C001050002019-08-29 9:53AM EDT105.00122.100.000.000.00-100.00%
TSLA200619C001100002019-08-23 1:25PM EDT110.00110.450.000.000.00-100.00%
TSLA200619C001200002019-07-05 11:57AM EDT120.00124.30117.40119.400.00-280.00%
TSLA200619C001250002019-07-05 11:57AM EDT125.00120.45113.30115.200.00-330.00%
TSLA200619C001300002019-08-29 3:58PM EDT130.00101.180.000.000.00-3500.00%
TSLA200619C001350002019-09-11 12:27PM EDT135.00118.240.000.000.00-100.00%
TSLA200619C001400002019-08-27 2:21PM EDT140.0087.100.000.000.00-300.00%
TSLA200619C001450002019-07-05 11:56AM EDT145.00104.7597.3598.800.00-2180.00%
TSLA200619C001500002019-09-11 1:28PM EDT150.00107.280.000.000.00-200.00%
TSLA200619C001550002019-08-29 9:54AM EDT155.0081.900.000.000.00-100.00%
TSLA200619C001600002019-08-05 10:44AM EDT160.0083.9283.0083.500.00-2830.00%
TSLA200619C001650002019-07-03 9:56AM EDT165.0094.3084.8586.300.00-15444.26%
TSLA200619C001700002019-09-03 2:57PM EDT170.0073.690.000.000.00-100.00%
TSLA200619C001750002019-08-26 9:49AM EDT175.0061.750.000.000.00-900.00%
TSLA200619C001800002019-09-11 10:34AM EDT180.0081.160.000.000.00-700.00%
TSLA200619C001850002019-09-10 3:27PM EDT185.0070.550.000.000.00-500.00%
TSLA200619C001900002019-09-09 3:01PM EDT190.0064.060.000.000.00-500.00%
TSLA200619C001950002019-09-10 9:42AM EDT195.0059.950.000.000.00-200.00%
TSLA200619C002000002019-09-13 9:59AM EDT200.0070.250.000.000.00-5300.00%
TSLA200619C002100002019-09-11 12:36PM EDT210.0063.070.000.000.00-100.00%
TSLA200619C002200002019-09-13 11:36AM EDT220.0056.530.000.000.00-900.00%
TSLA200619C002300002019-09-13 3:29PM EDT230.0050.300.000.000.00-500.00%
TSLA200619C002400002019-09-12 10:36AM EDT240.0048.950.000.000.00-2800.00%
TSLA200619C002500002019-09-13 2:39PM EDT250.0040.360.000.000.00-200.39%
TSLA200619C002600002019-09-12 3:06PM EDT260.0036.300.000.000.00-3401.56%
TSLA200619C002700002019-09-12 1:00PM EDT270.0031.900.000.000.00-603.13%
TSLA200619C002800002019-09-13 3:54PM EDT280.0027.100.000.000.00-9003.13%
TSLA200619C002900002019-09-13 10:23AM EDT290.0024.500.000.000.00-103.13%
TSLA200619C003000002019-09-13 2:27PM EDT300.0021.050.000.000.00-2306.25%
TSLA200619C003100002019-09-13 3:51PM EDT310.0017.780.000.000.00-406.25%
TSLA200619C003200002019-09-13 3:51PM EDT320.0015.280.000.000.00-306.25%
TSLA200619C003300002019-09-13 3:50PM EDT330.0013.400.000.000.00-106.25%
TSLA200619C003400002019-09-13 3:41PM EDT340.0011.350.000.000.00-306.25%
TSLA200619C003500002019-09-13 3:30PM EDT350.009.740.000.000.00-306.25%
TSLA200619C003600002019-09-13 2:42PM EDT360.008.500.000.000.00-406.25%
TSLA200619C003700002019-09-11 10:36AM EDT370.007.000.000.000.00-5012.50%
TSLA200619C003800002019-09-11 3:31PM EDT380.006.460.000.000.00-25012.50%
TSLA200619C003900002019-09-13 3:52PM EDT390.005.070.000.000.00-7012.50%
TSLA200619C004000002019-09-13 3:52PM EDT400.004.290.000.000.00-10012.50%
TSLA200619C004100002019-09-12 11:56AM EDT410.003.900.000.000.00-20012.50%
TSLA200619C004200002019-09-11 11:23AM EDT420.003.010.000.000.00-5012.50%
TSLA200619C004300002019-09-13 2:55PM EDT430.002.650.000.000.00-4012.50%
TSLA200619C004400002019-09-12 10:59AM EDT440.002.520.000.000.00-81012.50%
TSLA200619C004500002019-09-12 1:04PM EDT450.002.150.000.000.00-2012.50%
TSLA200619C004600002019-08-22 10:13AM EDT460.001.370.000.000.00-1012.50%
TSLA200619C004700002019-09-10 1:40PM EDT470.001.030.000.000.00-4012.50%
TSLA200619C004800002019-09-12 10:22AM EDT480.001.500.000.000.00-2012.50%
TSLA200619C004900002019-08-30 11:04AM EDT490.000.870.000.000.00-2012.50%
TSLA200619C005000002019-09-13 3:34PM EDT500.000.940.000.000.00-10012.50%
TSLA200619C005100002019-09-11 1:01PM EDT510.000.940.000.000.00-1012.50%
TSLA200619C005200002019-08-16 3:05PM EDT520.000.610.000.000.00-8012.50%
TSLA200619C005300002019-09-12 10:22AM EDT530.000.770.000.000.00-5012.50%
TSLA200619C005400002019-08-27 1:41PM EDT540.000.490.000.000.00-1012.50%
TSLA200619C005500002019-09-11 2:48PM EDT550.000.570.000.000.00-4012.50%
TSLA200619C005600002019-09-12 12:04PM EDT560.000.530.000.000.00-6012.50%
TSLA200619C005700002019-09-11 2:02PM EDT570.000.430.000.000.00-2012.50%
TSLA200619C005800002019-08-26 10:14AM EDT580.000.390.000.000.00-2025.00%
TSLA200619C005900002019-08-06 9:46AM EDT590.000.560.230.360.00-54541.72%
TSLA200619C006000002019-09-13 2:54PM EDT600.000.350.000.000.00-1025.00%
TSLA200619C006100002019-08-30 9:35AM EDT610.000.450.000.000.00-30025.00%
TSLA200619C006200002019-07-30 10:51AM EDT620.000.450.170.340.00-54943.38%
TSLA200619C006300002019-09-10 9:32AM EDT630.000.230.000.000.00-1025.00%
TSLA200619C006400002019-06-07 11:08AM EDT640.000.640.470.650.00-11548.36%
TSLA200619C006500002019-08-06 12:27PM EDT650.000.330.010.370.00-5045.65%
TSLA200619C006600002019-09-13 12:29PM EDT660.000.230.000.000.00-3025.00%
TSLA200619C006700002019-07-10 3:44PM EDT670.000.380.220.410.00-1747.41%
TSLA200619C006800002019-08-28 1:15PM EDT680.000.180.000.000.00-1025.00%
TSLA200619C006900002019-09-11 3:56PM EDT690.000.260.000.000.00-20025.00%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200619P000100002019-09-13 3:50PM EDT10.000.090.000.000.00-3050.00%
TSLA200619P000150002019-09-10 3:01PM EDT15.000.200.000.000.00-2050.00%
TSLA200619P000200002019-09-13 12:44PM EDT20.000.280.000.000.00-1050.00%
TSLA200619P000250002019-09-06 1:36PM EDT25.000.500.000.000.00-40050.00%
TSLA200619P000300002019-09-11 12:18PM EDT30.000.510.000.000.00-2050.00%
TSLA200619P000350002019-09-11 2:28PM EDT35.000.640.000.000.00-10050.00%
TSLA200619P000400002019-09-11 1:22PM EDT40.000.830.000.000.00-11050.00%
TSLA200619P000450002019-09-13 2:16PM EDT45.000.940.000.000.00-3050.00%
TSLA200619P000500002019-09-13 2:05PM EDT50.001.120.000.000.00-108025.00%
TSLA200619P000550002019-09-13 1:03PM EDT55.001.350.000.000.00-5025.00%
TSLA200619P000600002019-09-13 12:53PM EDT60.001.590.000.000.00-7025.00%
TSLA200619P000650002019-09-11 11:46AM EDT65.001.910.000.000.00-5025.00%
TSLA200619P000700002019-09-06 11:45AM EDT70.002.590.000.000.00-4025.00%
TSLA200619P000750002019-09-13 1:05PM EDT75.002.370.000.000.00-1025.00%
TSLA200619P000800002019-09-12 2:03PM EDT80.002.740.000.000.00-111025.00%
TSLA200619P000850002019-09-11 3:59PM EDT85.003.200.000.000.00-2025.00%
TSLA200619P000900002019-09-12 1:56PM EDT90.003.450.000.000.00-10025.00%
TSLA200619P000950002019-09-13 3:05PM EDT95.003.780.000.000.00-1025.00%
TSLA200619P001000002019-09-13 12:01PM EDT100.004.140.000.000.00-20025.00%
TSLA200619P001050002019-09-12 2:17PM EDT105.004.650.000.000.00-3025.00%
TSLA200619P001100002019-09-13 10:19AM EDT110.005.350.000.000.00-1012.50%
TSLA200619P001150002019-09-12 9:58AM EDT115.005.850.000.000.00-4012.50%
TSLA200619P001200002019-09-13 3:58PM EDT120.006.250.000.000.00-11012.50%
TSLA200619P001250002019-09-12 3:54PM EDT125.006.900.000.000.00-1012.50%
TSLA200619P001300002019-09-13 3:43PM EDT130.007.450.000.000.00-10012.50%
TSLA200619P001350002019-09-11 2:56PM EDT135.008.300.000.000.00-3012.50%
TSLA200619P001400002019-09-12 1:59PM EDT140.009.180.000.000.00-61012.50%
TSLA200619P001450002019-09-11 2:56PM EDT145.0010.040.000.000.00-1012.50%
TSLA200619P001500002019-09-13 2:56PM EDT150.0010.670.000.000.00-3012.50%
TSLA200619P001550002019-09-13 10:23AM EDT155.0011.550.000.000.00-1012.50%
TSLA200619P001600002019-09-12 11:36AM EDT160.0012.880.000.000.00-1012.50%
TSLA200619P001650002019-09-12 3:08PM EDT165.0013.820.000.000.00-2012.50%
TSLA200619P001700002019-09-13 3:43PM EDT170.0014.740.000.000.00-3606.25%
TSLA200619P001750002019-09-13 1:57PM EDT175.0015.850.000.000.00-206.25%
TSLA200619P001800002019-09-13 11:53AM EDT180.0017.050.000.000.00-12606.25%
TSLA200619P001850002019-09-12 1:13PM EDT185.0018.660.000.000.00-1306.25%
TSLA200619P001900002019-09-12 2:01PM EDT190.0020.060.000.000.00-2506.25%
TSLA200619P001950002019-09-13 11:01AM EDT195.0021.200.000.000.00-2506.25%
TSLA200619P002000002019-09-13 3:58PM EDT200.0023.100.000.000.00-3206.25%
TSLA200619P002100002019-09-12 3:40PM EDT210.0026.530.000.000.00-3403.13%
TSLA200619P002200002019-09-13 12:44PM EDT220.0030.300.000.000.00-103.13%
TSLA200619P002300002019-09-12 11:49AM EDT230.0034.500.000.000.00-101.56%
TSLA200619P002400002019-09-13 11:23AM EDT240.0038.850.000.000.00-800.78%
TSLA200619P002500002019-09-13 12:47PM EDT250.0043.750.000.000.00-200.00%
TSLA200619P002600002019-09-13 9:30AM EDT260.0048.160.000.000.00-100.00%
TSLA200619P002700002019-09-12 10:44AM EDT270.0053.590.000.000.00-700.00%
TSLA200619P002800002019-09-12 10:44AM EDT280.0059.440.000.000.00-3100.00%
TSLA200619P002900002019-09-11 10:48AM EDT290.0069.480.000.000.00-300.00%
TSLA200619P003000002019-09-11 2:20PM EDT300.0071.000.000.000.00-200.00%
TSLA200619P003100002019-08-30 9:45AM EDT310.0091.880.000.000.00-100.00%
TSLA200619P003200002019-09-12 10:47AM EDT320.0089.400.000.000.00-100.00%
TSLA200619P003300002019-09-12 10:55AM EDT330.0095.500.000.000.00-200.00%
TSLA200619P003400002019-08-01 1:58PM EDT340.00127.75120.30121.200.00-312962.38%
TSLA200619P003500002019-09-10 3:35PM EDT350.00121.050.000.000.00-300.00%
TSLA200619P003600002019-09-09 9:33AM EDT360.00134.300.000.000.00-600.00%
TSLA200619P003700002019-09-11 11:32AM EDT370.00131.450.000.000.00-500.00%
TSLA200619P003800002019-09-11 11:00AM EDT380.00142.200.000.000.00-200.00%
TSLA200619P003900002019-06-17 1:39PM EDT390.00170.31140.90141.600.00-6400.00%
TSLA200619P004000002019-09-09 12:25PM EDT400.00164.280.000.000.00-300.00%
TSLA200619P004100002019-09-11 2:02PM EDT410.00165.740.000.000.00-200.00%
TSLA200619P004200002019-05-28 10:23AM EDT420.00231.05199.95201.850.00-91878.42%
TSLA200619P004300002019-05-23 9:35AM EDT430.00240.70209.05211.300.00-1179.12%
TSLA200619P004400002019-07-03 10:50AM EDT440.00204.36207.10209.750.00-2364.05%
TSLA200619P004500002019-06-20 3:41PM EDT450.00232.32192.85195.600.00-110.00%
TSLA200619P004600002019-07-17 10:31AM EDT460.00205.00239.10240.300.00-1083.09%
TSLA200619P004700002019-07-25 1:49PM EDT470.00243.00256.10261.000.00-1095.92%
TSLA200619P004800002019-06-10 12:01AM EDT480.00179.60248.80250.900.00-111071.77%
TSLA200619P004900002019-06-07 11:38AM EDT490.00259.20255.50258.650.00-20068.53%
TSLA200619P005000002019-08-21 2:26PM EDT500.00279.700.000.000.00-2500.00%
TSLA200619P005100002019-06-25 2:50PM EDT510.00289.20279.50282.800.00-1077.54%
TSLA200619P005300002019-07-17 2:00PM EDT530.00273.35307.80312.550.00-10892.93%
TSLA200619P005400002019-07-17 2:00PM EDT540.00283.25317.70322.600.00-10594.07%
TSLA200619P005500002019-07-17 1:04PM EDT550.00294.65329.05330.300.00-10094.56%
TSLA200619P005600002019-06-10 12:01AM EDT560.00266.95328.30331.600.00-1081.25%
TSLA200619P005700002019-06-10 12:01AM EDT570.00266.45338.60341.150.00-2182.16%
TSLA200619P006000002019-06-18 9:53AM EDT600.00365.56344.70348.150.00--00.00%
TSLA200619P006100002019-06-10 12:01AM EDT610.00251.04378.20380.800.00-0085.44%
TSLA200619P006200002019-06-10 12:01AM EDT620.00301.33388.55390.700.00-6086.57%
TSLA200619P006500002019-06-10 12:01AM EDT650.00334.18418.40421.000.00-10089.35%
TSLA200619P006900002019-07-24 11:29AM EDT690.00429.15469.35472.200.00-100109.65%