TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210917C000150002019-10-13 11:00PM EST15.00225.63330.20338.950.00---0.00%
TSLA210917C000200002019-11-05 2:52PM EST20.00297.73311.85319.750.00-200.00%
TSLA210917C000250002019-11-05 2:54PM EST25.00292.62306.95314.350.00-210.00%
TSLA210917C000300002019-10-14 11:57AM EST30.00227.15318.00325.950.00-200.00%
TSLA210917C000350002019-11-07 11:46AM EST35.00304.39296.70304.800.00-5480.00%
TSLA210917C000400002019-11-08 11:04AM EST40.00296.30318.00326.350.00-215106.92%
TSLA210917C000450002019-12-10 3:43PM EST45.00303.85313.60322.250.00-2165.63%
TSLA210917C000500002019-11-07 11:46AM EST50.00289.17281.65291.000.00-120.00%
TSLA210917C000550002019-11-12 11:40AM EST55.00292.78303.65312.000.00-214756.25%
TSLA210917C000600002019-11-08 11:04AM EST60.00276.40299.20307.850.00-23565.97%
TSLA210917C000650002019-12-10 3:43PM EST65.00284.65294.60303.050.00-29266.02%
TSLA210917C000700002019-11-07 11:46AM EST70.00270.05262.45272.000.00-54270.00%
TSLA210917C000750002019-11-12 9:34AM EST75.00271.50285.10293.800.00-1965.16%
TSLA210917C000800002019-10-18 11:01AM EST80.00184.550.000.000.00-200.00%
TSLA210917C000850002019-10-28 9:01AM EST85.00251.81243.45252.000.00-2440.00%
TSLA210917C000900002019-11-07 11:45AM EST90.00251.04244.65253.200.00-2300.00%
TSLA210917C001100002019-10-18 11:58AM EST110.00162.650.000.000.00-100.00%
TSLA210917C001400002019-10-29 10:40AM EST140.00189.62196.20204.700.00--10.00%
TSLA210917C001850002019-12-12 2:55PM EST185.00192.05190.90198.350.00-1454.28%
TSLA210917C002000002019-11-22 10:24AM EST200.00158.80179.50187.100.00-1153.37%
TSLA210917C002100002019-11-19 11:47AM EST210.00169.33172.75179.400.00-3452.88%
TSLA210917C002200002019-10-18 10:53AM EST220.0087.900.000.000.00-8800.00%
TSLA210917C002300002019-11-19 9:59AM EST230.00150.50157.65164.600.00-1851.04%
TSLA210917C002400002019-11-26 1:12PM EST240.00129.58151.00157.800.00-14750.59%
TSLA210917C002500002019-11-26 1:45PM EST250.00122.00144.50151.200.00-11150.15%
TSLA210917C002600002019-10-24 9:22AM EST260.0090.39116.50123.950.00-2336.37%
TSLA210917C002700002019-11-04 12:09PM EST270.00100.00110.90118.600.00-1237.29%
TSLA210917C002800002019-11-08 10:39AM EST280.00110.28126.55132.450.00-51050.99%
TSLA210917C003000002019-11-13 10:07AM EST300.00114.50114.35120.950.00-11350.00%
TSLA210917C003100002019-11-08 3:37PM EST310.00107.17109.30115.550.00-5649.58%
TSLA210917C003200002019-11-26 3:50PM EST320.0084.75104.05110.300.00-1449.16%
TSLA210917C003300002019-12-05 12:00PM EST330.0078.8099.75105.250.00-21648.76%
TSLA210917C003400002019-11-18 10:45AM EST340.00100.1094.90100.300.00-315948.34%
TSLA210917C003500002019-12-12 10:31AM EST350.0094.3589.3095.650.00-518347.99%
TSLA210917C003600002019-12-11 3:20PM EST360.0082.8085.6591.150.00-310647.65%
TSLA210917C003700002019-12-09 1:34PM EST370.0071.7581.7086.850.00-1547.34%
TSLA210917C003800002019-11-26 12:29PM EST380.0074.8576.9082.950.00-16747.16%
TSLA210917C003900002019-12-11 3:20PM EST390.0070.6072.9579.600.00-310747.19%
TSLA210917C004000002019-11-27 3:54PM EST400.0070.2069.5575.150.00-11546.57%
TSLA210917C004100002019-12-10 9:37AM EST410.0066.5665.4571.550.00-1646.32%
TSLA210917C004200002019-12-02 11:41AM EST420.0050.0062.2568.650.00-1246.37%
TSLA210917C004250002019-11-27 2:57PM EST425.0059.4960.8066.000.00-1645.74%
TSLA210917C004300002019-11-22 10:16AM EST430.0057.9358.6565.000.00-1045.96%
TSLA210917C004350002019-10-29 8:33AM EST435.0040.0040.9046.800.00--137.19%
TSLA210917C004400002019-11-22 2:46PM EST440.0044.0055.7561.700.00-41245.66%
TSLA210917C004450002019-11-19 2:19PM EST445.0055.0053.9560.150.00-2345.54%
TSLA210917C004500002019-12-11 2:36PM EST450.0051.0052.7555.500.00-79643.79%
TSLA210917C004600002019-12-06 3:43PM EST460.0040.9649.5556.100.00-1145.40%
TSLA210917C004700002019-11-22 1:00PM EST470.0039.1546.7553.050.00-1145.05%
TSLA210917C004800002019-11-22 9:55AM EST480.0035.8044.2050.850.00-1245.08%
TSLA210917C004900002019-11-25 12:08AM EST490.0033.0041.4548.000.00-1144.72%
TSLA210917C005200002019-11-18 12:09AM EST520.0034.8634.0039.950.00--5043.54%
TSLA210917C005500002019-11-22 12:00PM EST550.0022.0029.3033.950.00-1143.00%
TSLA210917C005700002019-11-26 2:31PM EST570.0019.0025.7031.000.00--243.01%
TSLA210917C006000002019-12-03 12:47PM EST600.0025.0021.7526.400.00-22042.59%
TSLA210917C006100002019-12-13 9:35AM EST610.0022.5020.2525.70+6.75+42.86%2242.89%
TSLA210917C006200002019-11-27 2:06PM EST620.0014.2519.1523.350.00--142.10%
TSLA210917C006300002019-11-22 12:06PM EST630.0014.3718.0022.500.00-4242.23%
TSLA210917C006400002019-12-12 3:45PM EST640.0018.1016.0020.000.00-113741.21%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210917P000050002019-10-29 2:30PM EST5.000.220.000.180.00-132126.17%
TSLA210917P000100002019-11-20 2:03PM EST10.000.200.111.190.00-100231134.38%
TSLA210917P000150002019-11-18 2:47PM EST15.000.430.000.600.00-573103.81%
TSLA210917P000200002019-11-25 10:32AM EST20.000.650.001.810.00-5157110.08%
TSLA210917P000250002019-11-13 1:58PM EST25.000.900.001.600.00-33798.58%
TSLA210917P000300002019-10-29 2:30PM EST30.001.420.003.800.00--3106.23%
TSLA210917P000350002019-11-26 1:05PM EST35.001.460.003.300.00-32596.34%
TSLA210917P000400002019-11-26 1:06PM EST40.001.750.003.850.00-4893.07%
TSLA210917P000450002019-11-25 3:25PM EST45.002.090.004.400.00-52690.08%
TSLA210917P000500002019-12-11 11:26AM EST50.002.131.502.500.00-83683.74%
TSLA210917P000550002019-11-13 11:24AM EST55.002.281.204.200.00-5684.42%
TSLA210917P000600002019-11-08 3:19PM EST60.003.522.404.500.00-12784.69%
TSLA210917P000650002019-10-31 12:18PM EST65.004.800.504.600.00-4375.89%
TSLA210917P000700002019-10-31 12:08PM EST70.005.301.005.100.00-14675.32%
TSLA210917P000750002019-11-15 12:18PM EST75.004.362.006.500.00-2377.61%
TSLA210917P000800002019-10-31 12:18PM EST80.006.403.756.100.00-4877.08%
TSLA210917P000850002019-11-20 10:34AM EST85.005.330.000.000.00-2625.00%
TSLA210917P000900002019-11-22 10:31AM EST90.005.353.107.500.00-21172.49%
TSLA210917P000950002019-10-25 10:16AM EST95.009.005.207.800.00-151673.46%
TSLA210917P001000002019-12-11 12:19PM EST100.006.005.706.100.00-35069.04%
TSLA210917P001050002019-11-25 12:11AM EST105.007.524.609.000.00-2269.06%
TSLA210917P001100002019-11-08 11:41AM EST110.008.885.059.500.00-1167.84%
TSLA210917P001200002019-12-12 3:43PM EST120.008.458.3011.000.00-4468.52%
TSLA210917P001250002019-12-05 2:38PM EST125.0010.056.5011.500.00-1764.89%
TSLA210917P001300002019-10-31 12:26PM EST130.0012.719.0013.850.00-3167.42%
TSLA210917P001350002019-11-21 9:30AM EST135.0011.850.000.000.00-1212.50%
TSLA210917P001450002019-10-30 12:27PM EST145.0016.5013.0017.000.00-1166.85%
TSLA210917P001500002019-12-04 3:50PM EST150.0014.2010.5514.850.00-25261.20%
TSLA210917P001550002019-12-10 10:17AM EST155.0015.0012.5516.450.00-1561.98%
TSLA210917P001600002019-12-11 3:49PM EST160.0014.7512.0516.950.00-1260.04%
TSLA210917P001650002019-11-20 11:10AM EST165.0017.1413.1017.450.00--159.24%
TSLA210917P001700002019-12-10 12:44PM EST170.0017.0013.5517.850.00-424057.97%
TSLA210917P001750002019-12-06 10:09AM EST175.0019.2114.5518.500.00-1357.23%
TSLA210917P001800002019-11-20 10:42AM EST180.0019.0016.0520.300.00-1757.49%
TSLA210917P001850002019-10-29 8:55AM EST185.0025.2520.7026.000.00-1161.63%
TSLA210917P001900002019-11-27 10:49AM EST190.0023.7018.0522.400.00-3456.33%
TSLA210917P001950002019-12-11 11:42AM EST195.0021.8419.0523.900.00-1255.96%
TSLA210917P002000002019-11-27 1:49PM EST200.0026.7020.0026.000.00-20220755.84%
TSLA210917P002100002019-11-27 10:47AM EST210.0029.1522.0028.000.00-3454.44%
TSLA210917P002200002019-12-02 12:57PM EST220.0031.2025.0030.500.00-30030053.68%
TSLA210917P002300002019-12-04 3:06PM EST230.0034.5027.5033.000.00-1452.59%
TSLA210917P002400002019-11-29 9:39AM EST240.0039.5030.5036.000.00-5651.83%
TSLA210917P002500002019-11-27 10:38AM EST250.0042.4833.5039.000.00-3450.98%
TSLA210917P002600002019-11-01 12:02PM EST260.0050.9041.7546.250.00-11153.52%
TSLA210917P002700002019-12-12 11:24AM EST270.0044.0041.7545.450.00-106351.27%
TSLA210917P002800002019-11-11 12:58PM EST280.0052.8045.5049.300.00-1850.67%
TSLA210917P002900002019-11-11 11:29AM EST290.0059.0047.2553.450.00-23050.17%
TSLA210917P003000002019-11-22 1:25PM EST300.0063.5052.4057.600.00-51049.58%
TSLA210917P003100002019-11-25 12:48PM EST310.0067.5056.7062.100.00-11049.11%
TSLA210917P003200002019-11-18 11:33AM EST320.0070.1561.3066.650.00-1048.59%
TSLA210917P003300002019-12-11 10:03AM EST330.0068.2065.3571.350.00-123148.06%
TSLA210917P003400002019-11-25 10:45AM EST340.0082.0070.4576.250.00-61147.56%
TSLA210917P003500002019-11-20 9:56AM EST350.0081.6975.9581.300.00-15147.07%
TSLA210917P003700002019-11-19 10:55AM EST370.0093.5086.6092.100.00--546.23%
TSLA210917P003800002019-11-19 2:28PM EST380.0097.2091.7097.650.00--2045.77%
TSLA210917P004000002019-11-19 11:53AM EST400.00111.53103.50109.750.00-1145.15%
TSLA210917P004900002019-11-08 12:14PM EST490.00183.41164.25169.250.00-2141.49%
TSLA210917P005000002019-11-08 12:14PM EST500.00191.16171.60178.250.00-2142.04%
TSLA210917P006000002019-11-25 11:14AM EST600.00274.50250.70258.800.00--139.46%