TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210618C000050002019-06-17 12:08AM EDT5.00206.87249.50254.400.00---0.00%
TSLA210618C000100002019-09-17 1:03PM EDT10.00235.000.000.000.00-100.00%
TSLA210618C000250002019-07-22 12:03AM EDT25.00228.55192.10197.000.00--10.00%
TSLA210618C000300002019-06-28 1:48PM EDT30.00196.12196.30201.200.00--00.00%
TSLA210618C000500002019-06-21 9:36AM EDT50.00172.40208.10213.000.00-13127.80%
TSLA210618C000550002019-06-28 10:07AM EDT55.00173.27174.70179.400.00--00.00%
TSLA210618C000650002019-09-06 1:19PM EDT65.00167.950.000.000.00-200.00%
TSLA210618C000950002019-08-08 2:12PM EDT95.00154.81140.70145.200.00-130.00%
TSLA210618C001000002019-09-11 9:55AM EDT100.00149.000.000.000.00-100.00%
TSLA210618C001100002019-08-27 2:24PM EDT110.00119.010.000.000.00-100.00%
TSLA210618C001150002019-06-25 11:55AM EDT115.00126.65129.30133.750.00--237.28%
TSLA210618C001200002019-08-27 2:24PM EDT120.00112.860.000.000.00-100.00%
TSLA210618C001250002019-09-17 9:32AM EDT125.00132.930.000.000.00-200.00%
TSLA210618C001300002019-09-11 9:57AM EDT130.00125.550.000.000.00-100.00%
TSLA210618C001350002019-09-10 12:12PM EDT135.00117.600.000.000.00-200.00%
TSLA210618C001400002019-09-04 3:13PM EDT140.00129.000.000.000.00-200.00%
TSLA210618C001450002019-07-11 10:01AM EDT145.00120.50113.10117.800.00-21152.48%
TSLA210618C001500002019-09-12 10:17AM EDT150.00117.500.000.000.00-100.00%
TSLA210618C001550002019-07-29 10:13AM EDT155.00101.9593.5597.050.00-2831.65%
TSLA210618C001600002019-09-13 10:18AM EDT160.00111.320.000.000.00-1000.00%
TSLA210618C001650002019-07-26 1:30PM EDT165.0096.2087.6590.150.00-15233.22%
TSLA210618C001700002019-09-05 12:09PM EDT170.0088.600.000.000.00-100.00%
TSLA210618C001750002019-07-18 11:00AM EDT175.00113.9881.9586.600.00-243637.87%
TSLA210618C001800002019-09-18 11:26AM EDT180.0097.000.000.000.00-300.00%
TSLA210618C001850002019-09-18 10:29AM EDT185.0095.000.000.000.00-100.00%
TSLA210618C001900002019-09-17 10:15AM EDT190.0088.960.000.000.00-100.00%
TSLA210618C001950002019-09-09 10:11AM EDT195.0080.000.000.000.00-200.00%
TSLA210618C002000002019-09-19 12:20PM EDT200.0088.000.000.000.00-100.00%
TSLA210618C002100002019-09-13 3:19PM EDT210.0080.280.000.000.00-100.00%
TSLA210618C002200002019-09-16 1:46PM EDT220.0073.500.000.000.00-200.00%
TSLA210618C002300002019-09-18 1:37PM EDT230.0069.000.000.000.00-100.00%
TSLA210618C002400002019-09-17 3:19PM EDT240.0064.550.000.000.00-100.00%
TSLA210618C002500002019-09-19 2:16PM EDT250.0062.000.000.000.00-100.20%
TSLA210618C002600002019-09-17 11:38AM EDT260.0054.900.000.000.00-500.78%
TSLA210618C002700002019-09-17 1:06PM EDT270.0052.600.000.000.00-501.56%
TSLA210618C002800002019-09-18 2:49PM EDT280.0047.000.000.000.00-1001.56%
TSLA210618C002900002019-09-19 11:52AM EDT290.0045.800.000.000.00-203.13%
TSLA210618C003000002019-09-19 11:15AM EDT300.0041.400.000.000.00-3003.13%
TSLA210618C003100002019-09-16 10:36AM EDT310.0037.500.000.000.00-403.13%
TSLA210618C003200002019-09-10 2:29PM EDT320.0031.000.000.000.00-1103.13%
TSLA210618C003300002019-09-19 10:57AM EDT330.0033.070.000.000.00-703.13%
TSLA210618C003400002019-09-13 11:18AM EDT340.0029.900.000.000.00-206.25%
TSLA210618C003450002019-09-13 11:17AM EDT345.0028.600.000.000.00-206.25%
TSLA210618C003500002019-09-19 12:23PM EDT350.0027.470.000.000.00-406.25%
TSLA210618C003550002019-09-18 11:59AM EDT355.0025.350.000.000.00-106.25%
TSLA210618C003600002019-09-19 10:51AM EDT360.0025.400.000.000.00-206.25%
TSLA210618C003650002019-09-19 3:34PM EDT365.0024.780.000.000.00-106.25%
TSLA210618C003700002019-09-18 10:01AM EDT370.0023.000.000.000.00-606.25%
TSLA210618C003750002019-09-16 11:18AM EDT375.0021.950.000.000.00-106.25%
TSLA210618C003800002019-09-19 12:09PM EDT380.0021.120.000.000.00-206.25%
TSLA210618C003850002019-09-17 10:47AM EDT385.0018.710.000.000.00-206.25%
TSLA210618C003900002019-09-19 12:23PM EDT390.0019.120.000.000.00-1506.25%
TSLA210618C003950002019-09-17 2:45PM EDT395.0018.700.000.000.00-106.25%
TSLA210618C004000002019-09-19 1:42PM EDT400.0017.840.000.000.00-2006.25%
TSLA210618C004050002019-09-12 12:54PM EDT405.0016.800.000.000.00-506.25%
TSLA210618C004100002019-09-19 9:39AM EDT410.0015.850.000.000.00-1406.25%
TSLA210618C004150002019-09-10 10:22AM EDT415.0012.700.000.000.00-106.25%
TSLA210618C004200002019-09-19 12:04PM EDT420.0014.400.000.000.00-106.25%
TSLA210618C004250002019-09-17 9:39AM EDT425.0012.930.000.000.00-406.25%
TSLA210618C004300002019-09-12 12:41PM EDT430.0013.500.000.000.00-106.25%
TSLA210618C004350002019-08-30 9:41AM EDT435.0011.000.000.000.00-406.25%
TSLA210618C004400002019-09-17 9:39AM EDT440.0011.140.000.000.00-106.25%
TSLA210618C004450002019-09-17 12:41PM EDT445.0011.000.000.000.00-106.25%
TSLA210618C004500002019-09-19 2:51PM EDT450.0011.300.000.000.00-2106.25%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210618P000050002019-09-17 3:54PM EDT5.000.190.000.000.00-22050.00%
TSLA210618P000100002019-09-17 3:33PM EDT10.000.460.000.000.00-32050.00%
TSLA210618P000150002019-09-18 3:48PM EDT15.000.760.000.000.00-5050.00%
TSLA210618P000200002019-09-19 2:40PM EDT20.001.140.000.000.00-6050.00%
TSLA210618P000250002019-09-19 1:00PM EDT25.001.550.000.000.00-10025.00%
TSLA210618P000300002019-09-13 1:54PM EDT30.002.000.000.000.00-5025.00%
TSLA210618P000350002019-09-19 12:02PM EDT35.002.480.000.000.00-2025.00%
TSLA210618P000400002019-09-19 10:24AM EDT40.003.000.000.000.00-1025.00%
TSLA210618P000450002019-09-19 1:35PM EDT45.003.440.000.000.00-1025.00%
TSLA210618P000500002019-09-18 10:36AM EDT50.004.050.000.000.00-20025.00%
TSLA210618P000550002019-09-18 11:24AM EDT55.004.680.000.000.00-4025.00%
TSLA210618P000600002019-09-19 9:35AM EDT60.005.500.000.000.00-3025.00%
TSLA210618P000650002019-09-05 3:18PM EDT65.007.000.000.000.00-1025.00%
TSLA210618P000700002019-09-12 1:39PM EDT70.006.500.000.000.00-1025.00%
TSLA210618P000750002019-09-11 1:39PM EDT75.007.550.000.000.00-10012.50%
TSLA210618P000800002019-09-10 3:58PM EDT80.008.900.000.000.00-6012.50%
TSLA210618P000850002019-09-13 11:51AM EDT85.009.080.000.000.00-1012.50%
TSLA210618P000900002019-09-19 10:13AM EDT90.009.600.000.000.00-20012.50%
TSLA210618P000950002019-09-13 3:12PM EDT95.0010.800.000.000.00-8012.50%
TSLA210618P001000002019-09-18 10:06AM EDT100.0012.150.000.000.00-90012.50%
TSLA210618P001050002019-09-17 2:15PM EDT105.0012.850.000.000.00-2012.50%
TSLA210618P001100002019-09-11 12:47PM EDT110.0014.000.000.000.00-10012.50%
TSLA210618P001150002019-09-11 2:33PM EDT115.0014.800.000.000.00-2012.50%
TSLA210618P001200002019-09-16 1:05PM EDT120.0016.040.000.000.00-7012.50%
TSLA210618P001250002019-09-13 3:55PM EDT125.0017.010.000.000.00-3012.50%
TSLA210618P001300002019-09-09 12:02PM EDT130.0019.900.000.000.00-41012.50%
TSLA210618P001350002019-08-30 10:03AM EDT135.0022.400.000.000.00-1012.50%
TSLA210618P001400002019-09-17 1:20PM EDT140.0020.970.000.000.00-406.25%
TSLA210618P001450002019-09-12 11:25AM EDT145.0022.390.000.000.00-106.25%
TSLA210618P001500002019-09-18 1:56PM EDT150.0023.900.000.000.00-106.25%
TSLA210618P001550002019-09-12 10:14AM EDT155.0025.150.000.000.00-2106.25%
TSLA210618P001600002019-09-19 10:26AM EDT160.0026.450.000.000.00-306.25%
TSLA210618P001650002019-09-19 3:51PM EDT165.0027.760.000.000.00-906.25%
TSLA210618P001700002019-09-19 3:51PM EDT170.0029.380.000.000.00-906.25%
TSLA210618P001750002019-09-19 10:23AM EDT175.0031.650.000.000.00-106.25%
TSLA210618P001800002019-09-18 9:47AM EDT180.0035.600.000.000.00-106.25%
TSLA210618P001850002019-09-19 3:59PM EDT185.0035.000.000.000.00-5503.13%
TSLA210618P001900002019-09-16 10:52AM EDT190.0037.300.000.000.00-403.13%
TSLA210618P001950002019-09-16 11:23AM EDT195.0039.700.000.000.00-303.13%
TSLA210618P002000002019-09-19 1:47PM EDT200.0041.100.000.000.00-703.13%
TSLA210618P002100002019-09-19 1:40PM EDT210.0045.000.000.000.00-303.13%
TSLA210618P002200002019-09-19 1:23PM EDT220.0049.100.000.000.00-301.56%
TSLA210618P002300002019-09-18 12:50PM EDT230.0054.910.000.000.00-2701.56%
TSLA210618P002400002019-09-19 12:57PM EDT240.0060.000.000.000.00-100.39%
TSLA210618P002500002019-09-19 1:10PM EDT250.0064.500.000.000.00-1000.00%
TSLA210618P002600002019-09-19 1:17PM EDT260.0069.700.000.000.00-200.00%
TSLA210618P002700002019-09-12 11:17AM EDT270.0076.820.000.000.00-100.00%
TSLA210618P002800002019-09-05 1:51PM EDT280.0090.500.000.000.00-1200.00%
TSLA210618P002900002019-09-05 1:17PM EDT290.0099.230.000.000.00-200.00%
TSLA210618P003000002019-09-17 11:16AM EDT300.0096.000.000.000.00-100.00%
TSLA210618P003100002019-08-27 9:49AM EDT310.00117.640.000.000.00-100.00%
TSLA210618P003200002019-07-01 1:22PM EDT320.00126.550.000.000.00-100.00%
TSLA210618P003300002019-09-13 1:35PM EDT330.00113.500.000.000.00-200.00%
TSLA210618P003400002019-09-13 1:45PM EDT340.00120.960.000.000.00-100.00%
TSLA210618P003450002019-07-11 1:07PM EDT345.00135.35130.40135.200.00--150.17%
TSLA210618P003500002019-08-23 2:35PM EDT350.00151.900.000.000.00-100.00%
TSLA210618P003550002019-08-19 12:01AM EDT355.00155.00131.70136.400.00--244.71%
TSLA210618P003600002019-09-16 10:35AM EDT360.00137.570.000.000.00-100.00%
TSLA210618P003650002019-07-02 1:14PM EDT365.00162.85149.05154.950.00--050.64%
TSLA210618P003700002019-09-18 9:34AM EDT370.00144.000.000.000.00-100.00%
TSLA210618P003800002019-08-22 1:38PM EDT380.00169.640.000.000.00--00.00%
TSLA210618P003950002019-08-15 3:52PM EDT395.00189.40162.50167.200.00-1042.17%
TSLA210618P004000002019-09-09 12:19PM EDT400.00179.800.000.000.00-200.00%
TSLA210618P004050002019-09-18 9:37AM EDT405.00172.320.000.000.00-100.00%
TSLA210618P004250002019-08-08 2:36PM EDT425.00196.64202.80206.800.00-6052.21%
TSLA210618P004300002019-08-08 2:38PM EDT430.00201.31207.15211.200.00-18052.21%
TSLA210618P004400002019-08-19 12:01AM EDT440.00224.01201.70206.550.00--141.51%
TSLA210618P004450002019-08-27 2:35PM EDT445.00234.310.000.000.00-100.00%
TSLA210618P004500002019-09-12 9:44AM EDT450.00206.55208.50213.200.00-1138.75%