TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210319C000050002019-10-23 1:30PM EST5.00249.28325.20331.150.00--00.00%
TSLA210319C000150002019-10-13 11:00PM EST15.00217.40331.25337.800.00---0.00%
TSLA210319C000200002019-10-13 11:00PM EST20.00217.18326.30332.750.00---0.00%
TSLA210319C000250002019-10-17 1:29PM EST25.00236.70324.00330.000.00--00.00%
TSLA210319C000300002019-10-17 1:28PM EST30.00231.75319.00324.950.00--00.00%
TSLA210319C000350002019-10-17 1:25PM EST35.00226.92314.05319.950.00--00.00%
TSLA210319C000400002019-10-24 12:08PM EST40.00257.91290.30296.000.00-100.00%
TSLA210319C000450002019-11-08 11:06AM EST45.00291.00309.05317.500.00-214121.36%
TSLA210319C000500002019-11-06 2:35PM EST50.00271.67282.50289.200.00-110.00%
TSLA210319C000550002019-10-28 1:00PM EST55.00271.98271.00279.500.00-310.00%
TSLA210319C000600002019-10-28 2:35PM EST60.00267.55266.05274.700.00-21110.00%
TSLA210319C000650002019-11-08 11:06AM EST65.00271.08289.45298.200.00-2366.72%
TSLA210319C000700002019-10-18 11:08AM EST70.00190.670.000.000.00-200.00%
TSLA210319C000800002019-11-04 11:47AM EST80.00240.21253.00261.200.00-210.00%
TSLA210319C000850002019-10-28 1:00PM EST85.00243.13242.15250.900.00--10.00%
TSLA210319C000900002019-10-18 11:08AM EST90.00172.740.000.000.00-200.00%
TSLA210319C001200002019-10-24 9:43AM EST120.00178.38215.25219.700.00--40.00%
TSLA210319C002200002019-11-12 11:00AM EST220.00150.10155.80160.150.00-11153.68%
TSLA210319C002300002019-10-18 11:08AM EST230.0073.250.000.000.00-200.00%
TSLA210319C002500002019-10-28 9:16AM EST250.00117.93110.75113.950.00-101327.48%
TSLA210319C002600002019-11-15 10:50AM EST260.00123.80126.70131.300.00-11050.75%
TSLA210319C002700002019-12-11 1:50PM EST270.00119.00119.95124.350.00-51850.00%
TSLA210319C002800002019-11-11 1:12PM EST280.00108.25113.40118.050.00-2551.33%
TSLA210319C002900002019-12-10 2:51PM EST290.00102.00107.10111.750.00-22950.66%
TSLA210319C003000002019-11-26 3:40PM EST300.0082.15101.05105.700.00-11350.05%
TSLA210319C003100002019-12-12 3:36PM EST310.0098.0095.0099.900.00-413249.49%
TSLA210319C003200002019-12-12 11:51AM EST320.0093.8389.6094.100.00-13448.80%
TSLA210319C003300002019-12-09 10:37AM EST330.0075.5084.2588.700.00-116448.27%
TSLA210319C003400002019-12-06 3:44PM EST340.0067.3979.1082.350.00-11046.98%
TSLA210319C003500002019-12-13 11:09AM EST350.0077.5074.2078.70+1.88+2.49%303347.36%
TSLA210319C003600002019-12-12 2:13PM EST360.0075.3169.5073.95+4.46+6.29%23746.89%
TSLA210319C003700002019-12-12 2:13PM EST370.0069.3865.1069.450.00-1114946.47%
TSLA210319C003800002019-12-12 2:13PM EST380.0062.0060.8565.350.00-101846.18%
TSLA210319C003900002019-12-12 2:13PM EST390.0061.0056.8061.100.00-102345.68%
TSLA210319C004000002019-12-13 1:37PM EST400.0053.7953.0057.60-5.16-8.75%1673245.54%
TSLA210319C004100002019-11-22 9:30AM EST410.0046.2549.4053.950.00-1245.20%
TSLA210319C004150002019-12-11 12:57PM EST415.0049.0047.6551.300.00-1044.48%
TSLA210319C004200002019-11-25 2:27PM EST420.0039.9246.0050.450.00-103244.85%
TSLA210319C004250002019-11-26 1:40PM EST425.0035.0044.3548.950.00-1544.80%
TSLA210319C004300002019-12-11 10:13AM EST430.0044.6042.7547.400.00-12444.68%
TSLA210319C004350002019-11-18 12:09AM EST435.0039.4641.2045.800.00--544.51%
TSLA210319C004400002019-11-20 10:18AM EST440.0044.0039.7544.300.00-2444.38%
TSLA210319C004450002019-11-06 1:45PM EST445.0026.6630.0034.350.00-4838.83%
TSLA210319C004500002019-12-13 2:43PM EST450.0038.9536.9541.650.00-73644.27%
TSLA210319C004600002019-12-13 1:33PM EST460.0036.0034.2038.85-0.93-2.52%1543.97%
TSLA210319C004700002019-11-19 12:54PM EST470.0036.1031.7536.400.00-1143.81%
TSLA210319C004800002019-11-22 9:38AM EST480.0025.5029.4034.050.00-1143.62%
TSLA210319C005000002019-12-11 12:43PM EST500.0028.3025.1529.950.00-11843.40%
TSLA210319C005100002019-12-11 10:19AM EST510.0025.4323.2527.700.00-101843.03%
TSLA210319C005200002019-11-15 2:13PM EST520.0023.5021.5026.300.00-2143.18%
TSLA210319C005400002019-11-27 2:21PM EST540.0014.6018.3522.400.00--2642.46%
TSLA210319C005500002019-12-09 10:32AM EST550.0016.1517.5520.500.00-12442.02%
TSLA210319C005600002019-11-29 9:39AM EST560.0013.0015.6520.450.00-1442.95%
TSLA210319C005700002019-11-06 2:48PM EST570.0010.0012.5514.400.00--138.85%
TSLA210319C005800002019-12-09 11:04AM EST580.0013.0013.2517.300.00-101242.24%
TSLA210319C005900002019-12-06 1:17PM EST590.0011.6512.4017.000.00-8742.86%
TSLA210319C006000002019-12-11 12:44PM EST600.0013.7011.4016.000.00-22042.84%
TSLA210319C006100002019-12-03 2:48PM EST610.0010.2510.4013.250.00-1541.15%
TSLA210319C006200002019-12-04 3:33PM EST620.008.909.5512.500.00-258141.21%
TSLA210319C006300002019-12-02 2:43PM EST630.008.458.8012.550.00-23942.02%
TSLA210319C006400002019-12-13 1:57PM EST640.0010.308.3010.75-0.20-1.90%47440.93%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210319P000050002019-12-13 12:10PM EST5.000.080.080.15-0.04-33.33%4865153.13%
TSLA210319P000100002019-12-12 10:31AM EST10.000.390.000.670.00-5001,472142.77%
TSLA210319P000150002019-11-22 3:52PM EST15.000.320.000.870.00-3761128.91%
TSLA210319P000200002019-11-18 3:39PM EST20.000.410.001.020.00-1022118.51%
TSLA210319P000250002019-12-02 10:19AM EST25.000.450.001.140.00-10310110.21%
TSLA210319P000300002019-11-06 10:59AM EST30.000.960.201.010.00-416102.93%
TSLA210319P000400002019-11-25 11:46AM EST40.001.230.361.560.00-11496.97%
TSLA210319P000500002019-12-11 12:37PM EST50.001.171.051.900.00-51,43393.19%
TSLA210319P000600002019-10-30 2:41PM EST60.002.491.522.240.00-2188.16%
TSLA210319P000700002019-12-13 9:52AM EST70.002.151.552.73-0.05-2.27%20020482.50%
TSLA210319P000750002019-10-21 2:11PM EST75.005.252.653.350.00--184.56%
TSLA210319P000800002019-12-13 3:03PM EST80.002.792.033.20-3.21-53.50%50178.87%
TSLA210319P000850002019-11-25 3:42PM EST85.003.522.303.400.00-306777.10%
TSLA210319P000900002019-10-31 12:04PM EST90.004.883.204.050.00-2178.02%
TSLA210319P000950002019-11-21 10:27AM EST95.004.032.894.100.00--1074.49%
TSLA210319P001000002019-12-13 10:37AM EST100.003.603.504.45-0.20-5.26%10178273.82%
TSLA210319P001050002019-12-04 9:30AM EST105.005.003.554.800.00-1171.95%
TSLA210319P001100002019-12-11 11:33AM EST110.004.553.905.150.00-21070.71%
TSLA210319P001200002019-11-25 2:31PM EST120.006.554.606.000.00-91468.43%
TSLA210319P001250002019-11-08 11:49AM EST125.007.605.006.450.00-302567.39%
TSLA210319P001300002019-12-11 3:12PM EST130.006.255.406.950.00-2866.39%
TSLA210319P001350002019-11-25 2:29PM EST135.008.005.857.450.00-91165.44%
TSLA210319P001400002019-11-01 2:54PM EST140.0011.006.209.350.00-1266.03%
TSLA210319P001500002019-12-12 3:02PM EST150.008.497.309.100.00-2032662.73%
TSLA210319P001550002019-11-13 9:44AM EST155.0010.747.859.750.00-1261.96%
TSLA210319P001600002019-11-22 9:53AM EST160.0011.808.5510.300.00-1761.20%
TSLA210319P001650002019-12-06 11:19AM EST165.0011.209.1011.000.00-4460.41%
TSLA210319P001700002019-12-10 3:26PM EST170.0011.169.6511.850.00-7759.73%
TSLA210319P001750002019-11-22 12:55PM EST175.0013.9510.3512.600.00-101059.05%
TSLA210319P001800002019-10-24 8:32AM EST180.0020.0011.0518.150.00-1062.08%
TSLA210319P001850002019-11-08 10:10AM EST185.0016.8511.7014.250.00-3657.68%
TSLA210319P001900002019-12-11 3:10PM EST190.0013.8412.5015.100.00-1457.06%
TSLA210319P001950002019-12-09 2:58PM EST195.0016.2013.2515.850.00-1056256.30%
TSLA210319P002000002019-12-06 3:21PM EST200.0017.7214.2516.800.00-211955.82%
TSLA210319P002100002019-11-25 11:02AM EST210.0021.2516.2018.800.00-5854.77%
TSLA210319P002200002019-12-10 3:32PM EST220.0021.0918.1520.600.00-3853.47%
TSLA210319P002300002019-12-05 10:54AM EST230.0025.9220.0522.900.00-1552.32%
TSLA210319P002400002019-12-03 1:17PM EST240.0029.0624.0025.800.00-22352.38%
TSLA210319P002500002019-12-12 3:57PM EST250.0027.0626.1029.200.00-103951.56%
TSLA210319P002600002019-11-25 10:11AM EST260.0035.1028.2531.100.00-11251.22%
TSLA210319P002700002019-11-20 2:01PM EST270.0038.3030.9534.950.00-16151.04%
TSLA210319P002800002019-12-09 10:37AM EST280.0041.0034.4038.200.00-11150.18%
TSLA210319P002900002019-12-04 2:21PM EST290.0046.9837.9042.100.00-51649.72%
TSLA210319P003000002019-12-10 2:59PM EST300.0046.5041.3545.350.00-78648.62%
TSLA210319P003100002019-12-11 12:11PM EST310.0049.3345.2049.850.00-53048.32%
TSLA210319P003200002019-12-11 12:11PM EST320.0053.6049.4553.800.00-101647.50%
TSLA210319P003300002019-12-12 2:44PM EST330.0056.2854.4058.500.00-42147.06%
TSLA210319P003400002019-12-10 10:44AM EST340.0061.0758.9563.15-4.85-7.36%22146.47%
TSLA210319P003500002019-12-12 3:34PM EST350.0065.9564.0568.10-0.55-0.83%14145.95%
TSLA210319P003600002019-12-13 1:20PM EST360.0072.1169.7572.45+0.03+0.04%92544.93%
TSLA210319P003700002019-11-22 10:35AM EST370.0091.0074.1578.600.00-2344.94%
TSLA210319P003800002019-11-18 1:26PM EST380.0089.5580.0084.200.00-151644.48%
TSLA210319P004000002019-12-13 10:53AM EST400.0092.8891.2096.05-10.64-10.28%1143.61%
TSLA210319P004150002019-11-26 2:54PM EST415.00121.90101.00105.450.00--542.98%
TSLA210319P004200002019-11-27 12:34PM EST420.00124.30104.20108.700.00--342.79%
TSLA210319P004300002019-11-07 10:36AM EST430.00127.80125.25129.700.00--1051.38%
TSLA210319P004500002019-12-05 1:32PM EST450.00146.00124.60129.150.00-301641.68%
TSLA210319P004600002019-12-10 1:17PM EST460.00141.40131.95136.350.00-305041.35%
TSLA210319P004800002019-12-06 11:13AM EST480.00164.20146.90151.400.00-425440.81%
TSLA210319P005000002019-12-06 11:30AM EST500.00180.40162.30166.800.00-10012040.13%
TSLA210319P005100002019-11-06 2:44PM EST510.00200.00188.35192.600.00-1250.62%