TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220121C000050002019-11-11 10:24AM EST5.00338.41326.00335.650.00-22366.41%
TSLA220121C000100002019-11-27 2:50PM EST10.00320.75321.10330.650.00--0201.07%
TSLA220121C000150002019-10-03 1:46PM EST15.00217.00293.70302.600.00--00.00%
TSLA220121C000200002019-10-14 11:58AM EST20.00237.46327.20336.800.00-20259.99%
TSLA220121C000250002019-10-04 2:17PM EST25.00206.71287.95296.950.00-400.00%
TSLA220121C000300002019-11-26 12:59PM EST30.00301.20301.00310.600.00-1041117.08%
TSLA220121C000350002019-10-17 11:04AM EST35.00226.37312.30321.800.00-20167.15%
TSLA220121C000400002019-11-27 2:50PM EST40.00290.71291.00301.000.00-2154.69%
TSLA220121C000450002019-10-14 12:38PM EST45.00254.76302.05312.000.00-10142.03%
TSLA220121C000500002019-10-17 11:00AM EST50.00213.49297.05307.000.00--0132.79%
TSLA220121C000550002019-10-28 11:49AM EST55.00269.40271.85280.500.00-6140.00%
TSLA220121C000600002019-11-18 11:19AM EST60.00286.91271.60281.500.00-2355.57%
TSLA220121C000900002019-10-03 11:10AM EST90.00150.28222.70232.500.00--00.00%
TSLA220121C000950002019-10-03 11:10AM EST95.00146.28218.50228.500.00--00.00%
TSLA220121C001000002019-12-06 3:56PM EST100.00240.80236.00246.00-19.20-7.38%23958.37%
TSLA220121C001250002019-11-11 9:33AM EST125.00233.00215.00224.500.00-3356.29%
TSLA220121C001300002019-09-24 9:45AM EST130.00124.15204.00214.000.00--152.93%
TSLA220121C001500002019-12-06 2:02PM EST150.00202.00195.00205.00-11.80-5.52%11754.97%
TSLA220121C001700002019-10-28 9:11AM EST170.00185.50176.05184.500.00-1253.28%
TSLA220121C001750002019-10-25 1:55PM EST175.00177.38173.45181.000.00-1153.17%
TSLA220121C001800002019-11-15 10:30AM EST180.00191.31173.80181.250.00-31553.03%
TSLA220121C001850002019-10-13 11:00PM EST185.0095.51185.90191.750.00--067.04%
TSLA220121C001900002019-11-21 12:38PM EST190.00190.00166.80174.000.00-1852.43%
TSLA220121C001950002019-11-08 3:30PM EST195.00167.75162.30170.450.00-11851.63%
TSLA220121C002000002019-12-04 10:01AM EST200.00163.17160.00166.950.00-18251.85%
TSLA220121C002050002019-11-22 9:34AM EST205.00160.48155.95162.550.00-2650.85%
TSLA220121C002100002019-12-06 1:12PM EST210.00159.00153.40159.30-19.00-10.67%135850.97%
TSLA220121C002150002019-10-17 11:04AM EST215.0096.77163.00172.150.00--062.45%
TSLA220121C002200002019-12-03 3:37PM EST220.00152.20146.60153.050.00-43550.48%
TSLA220121C002250002019-10-28 9:00AM EST225.00145.71138.55147.250.00-11150.71%
TSLA220121C002300002019-11-19 10:55AM EST230.00155.35139.90146.350.00-11652.16%
TSLA220121C002350002019-11-15 1:59PM EST235.00154.43136.85143.200.00-4451.83%
TSLA220121C002400002019-11-19 1:05PM EST240.00136.50134.20140.10-22.50-14.15%23151.52%
TSLA220121C002450002019-10-28 2:17PM EST245.00130.02127.60134.850.00-1949.66%
TSLA220121C002500002019-12-06 3:12PM EST250.00131.86128.25133.90+3.47+2.70%2144150.81%
TSLA220121C002550002019-11-18 2:40PM EST255.00140.54125.30131.000.00-11350.56%
TSLA220121C002600002019-12-02 9:35AM EST260.00123.00122.45128.300.00-13350.42%
TSLA220121C002650002019-11-25 10:40AM EST265.00127.76119.05125.250.00-13250.02%
TSLA220121C002700002019-12-02 3:01PM EST270.00122.00116.75122.450.00-31149.76%
TSLA220121C002750002019-11-20 12:58PM EST275.00117.18114.10119.700.00-1749.51%
TSLA220121C002800002019-12-05 9:39AM EST280.00113.50111.45117.150.00-12749.36%
TSLA220121C002850002019-11-27 10:27AM EST285.00111.10108.85114.400.00-1949.07%
TSLA220121C002900002019-11-22 12:32PM EST290.00109.40105.40111.900.00-31648.90%
TSLA220121C003000002019-12-06 3:12PM EST300.00104.90101.30107.25+2.75+2.69%1247348.70%
TSLA220121C003100002019-12-06 1:38PM EST310.00100.0096.10101.85+3.80+3.95%126147.98%
TSLA220121C003200002019-12-05 10:21AM EST320.0088.8091.4597.400.00-238447.72%
TSLA220121C003300002019-12-06 3:03PM EST330.0090.0086.4092.65+5.55+6.57%491447.21%
TSLA220121C003400002019-12-06 12:25PM EST340.0087.0085.0087.60+5.85+7.21%29846.46%
TSLA220121C003500002019-12-06 11:03AM EST350.0084.0081.0084.70+7.50+9.80%41,65546.79%
TSLA220121C003600002019-12-06 1:33PM EST360.0079.2575.1080.75+4.75+6.38%310746.49%
TSLA220121C003700002019-12-06 2:07PM EST370.0079.1070.9077.40+6.60+9.10%16446.42%
TSLA220121C003800002019-11-25 9:30AM EST380.0077.7567.4573.750.00-1514946.13%
TSLA220121C003900002019-12-06 1:17PM EST390.0068.9563.9069.90+4.36+6.75%116545.66%
TSLA220121C004000002019-12-06 9:30AM EST400.0065.0061.6066.55+3.70+6.04%12,61045.39%
TSLA220121C004050002019-11-20 10:59AM EST405.0073.4059.0064.950.00-2445.27%
TSLA220121C004100002019-12-06 3:28PM EST410.0060.8957.5563.90+2.92+5.04%123245.42%
TSLA220121C004150002019-11-18 12:09AM EST415.0068.4056.6061.850.00--245.03%
TSLA220121C004200002019-12-04 9:38AM EST420.0058.3953.6059.950.00-16744.71%
TSLA220121C004250002019-11-04 3:30PM EST425.0045.0052.8058.250.00-222244.48%
TSLA220121C004300002019-12-06 9:46AM EST430.0055.4051.550.00+2.20+4.14%11,0133.13%
TSLA220121C004350002019-11-18 12:09AM EST435.0063.2550.1555.450.00--244.28%
TSLA220121C004400002019-12-05 9:45AM EST440.0049.0048.8054.400.00-138944.33%
TSLA220121C004450002019-10-31 10:55AM EST445.0041.3544.4050.450.00-305242.88%
TSLA220121C004500002019-12-06 3:12PM EST450.0049.5346.2550.90+1.47+3.06%260143.68%
TSLA220121C004600002019-12-04 3:36PM EST460.0046.4543.6549.100.00-11343.86%
TSLA220121C004700002019-12-04 11:36AM EST470.0043.6040.5047.350.00-418844.01%
TSLA220121C004800002019-12-05 2:26PM EST480.0040.6439.5045.000.00-4025943.80%
TSLA220121C004900002019-12-02 11:17AM EST490.0038.3536.5042.450.00-12343.43%
TSLA220121C005000002019-12-06 3:45PM EST500.0038.4037.1040.45+1.40+3.78%647043.30%
TSLA220121C005100002019-12-05 10:11AM EST510.0033.8032.5038.500.00-15643.16%
TSLA220121C005200002019-12-05 10:21AM EST520.0032.0031.7537.000.00-514143.21%
TSLA220121C005300002019-12-05 2:26PM EST530.0030.930.0035.500.00-4014243.23%
TSLA220121C005400002019-12-06 3:27PM EST540.0030.9027.5033.50+1.70+5.82%105642.92%
TSLA220121C005500002019-12-03 11:16AM EST550.0029.5027.1032.000.00-12742.86%
TSLA220121C005600002019-12-06 2:52PM EST560.0028.750.0031.00+0.25+0.88%11143.05%
TSLA220121C005700002019-12-06 10:31AM EST570.0026.750.0029.50+1.50+5.94%13442.91%
TSLA220121C005800002019-12-05 10:00AM EST580.0023.900.0028.000.00-17442.73%
TSLA220121C005900002019-12-04 12:42PM EST590.0023.810.0027.000.00-28042.82%
TSLA220121C006000002019-12-06 10:19AM EST600.0023.0021.2025.00+1.31+6.04%2176842.26%
TSLA220121C006100002019-11-19 11:35AM EST610.0021.5019.2023.850.00-2442.19%
TSLA220121C006200002019-12-04 3:58PM EST620.0020.1518.1023.000.00-2842.28%
TSLA220121C006300002019-11-26 2:39PM EST630.0017.1018.0022.000.00-15642.24%
TSLA220121C006400002019-12-06 3:41PM EST640.0018.8618.2519.60+1.16+6.55%681,69341.21%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220121P000050002019-12-06 10:54AM EST5.000.150.130.150.00-1694119.92%
TSLA220121P000100002019-12-06 11:46AM EST10.000.320.320.35-0.07-17.95%2448108.89%
TSLA220121P000150002019-12-06 2:40PM EST15.000.660.600.78-0.04-5.71%12558105.37%
TSLA220121P000200002019-12-06 3:47PM EST20.000.990.911.05+0.15+17.86%299599.98%
TSLA220121P000250002019-12-06 3:47PM EST25.001.201.171.200.00-3513394.19%
TSLA220121P000300002019-12-06 3:45PM EST30.001.501.432.01-0.05-3.23%3139793.12%
TSLA220121P000350002019-11-26 3:50PM EST35.001.951.792.580.00-35890.82%
TSLA220121P000400002019-11-27 9:59AM EST40.002.291.600.000.00-42571.17%
TSLA220121P000450002019-11-27 12:04PM EST45.002.601.883.550.00-1012883.70%
TSLA220121P000500002019-12-06 3:47PM EST50.003.093.003.20-0.21-6.36%543481.38%
TSLA220121P000550002019-11-25 3:23PM EST55.003.653.554.000.00-324080.63%
TSLA220121P000600002019-12-06 12:54PM EST60.004.004.004.35-0.20-4.76%3657778.47%
TSLA220121P000650002019-12-06 2:12PM EST65.004.554.555.45-0.10-2.15%5224778.09%
TSLA220121P000700002019-11-27 9:59AM EST70.005.045.005.350.00-371675.18%
TSLA220121P000750002019-12-06 9:53AM EST75.005.845.405.80+0.34+6.18%115573.35%
TSLA220121P000800002019-11-14 3:54PM EST80.006.895.507.150.00-22772.50%
TSLA220121P000850002019-11-08 11:59AM EST85.007.005.507.800.00-3870.46%
TSLA220121P000900002019-12-04 1:01PM EST90.007.615.758.450.00-213068.85%
TSLA220121P000950002019-12-02 1:16PM EST95.008.007.009.100.00-18519668.53%
TSLA220121P001000002019-12-06 10:40AM EST100.008.708.400.00+0.10+1.16%44,37555.75%
TSLA220121P001050002019-11-22 3:46PM EST105.009.747.550.000.00-321752.35%
TSLA220121P001100002019-12-05 2:48PM EST110.0010.250.0010.200.00-212154.14%
TSLA220121P001150002019-12-05 2:36PM EST115.0011.009.4512.050.00-13464.24%
TSLA220121P001200002019-11-19 10:53AM EST120.0011.6210.2012.800.00-102763.30%
TSLA220121P001250002019-12-06 2:52PM EST125.0012.4011.2013.70-0.57-4.39%12762.69%
TSLA220121P001300002019-11-13 12:41PM EST130.0013.7211.8514.550.00-252861.72%
TSLA220121P001350002019-12-03 2:41PM EST135.0015.0012.8015.450.00-11361.01%
TSLA220121P001400002019-11-13 3:09PM EST140.0016.2213.8016.450.00-12460.38%
TSLA220121P001450002019-11-29 10:56AM EST145.0017.2014.7517.350.00-35059.62%
TSLA220121P001500002019-12-05 1:09PM EST150.0017.7016.7018.000.00-423859.34%
TSLA220121P001550002019-11-06 10:46AM EST155.0020.2716.6019.550.00-2458.28%
TSLA220121P001600002019-12-05 1:52PM EST160.0020.0017.7020.650.00-19557.68%
TSLA220121P001700002019-11-22 12:06PM EST170.0022.5020.0023.150.00-210556.63%
TSLA220121P001750002019-12-04 2:17PM EST175.0023.3721.2524.400.00-41,99456.13%
TSLA220121P001800002019-12-05 3:50PM EST180.0025.5023.0025.550.00-48755.79%
TSLA220121P001850002019-11-26 9:30AM EST185.0026.2022.8026.500.00-1254.36%
TSLA220121P001900002019-12-02 2:00PM EST190.0026.8824.1027.900.00-63853.90%
TSLA220121P001950002019-11-19 12:39PM EST195.0028.6025.5529.100.00-28153.38%
TSLA220121P002000002019-12-06 2:42PM EST200.0029.0028.2030.50-0.16-0.55%541753.47%
TSLA220121P002050002019-11-22 9:39AM EST205.0032.5028.2532.650.00-1752.71%
TSLA220121P002100002019-12-06 2:37PM EST210.0031.8030.2033.85-1.10-3.34%591652.33%
TSLA220121P002150002019-12-06 2:38PM EST215.0033.3531.7535.95-0.65-1.91%171252.14%
TSLA220121P002200002019-12-06 2:12PM EST220.0035.3032.8537.10-1.72-4.65%46751.34%
TSLA220121P002250002019-12-03 1:59PM EST225.0038.0134.5039.500.00-11351.25%
TSLA220121P002300002019-12-06 10:11AM EST230.0039.0036.6540.55-1.47-3.63%86250.79%
TSLA220121P002350002019-11-13 2:16PM EST235.0041.6037.8042.950.00-1550.44%
TSLA220121P002400002019-12-04 2:34PM EST240.0043.1039.8044.350.00-110050.02%
TSLA220121P002450002019-11-20 10:31AM EST245.0042.9441.9046.550.00-12151.52%
TSLA220121P002500002019-12-06 2:13PM EST250.0046.0045.7048.50-1.50-3.16%255650.22%
TSLA220121P002550002019-12-06 2:12PM EST255.0047.8045.6550.55-1.09-2.23%219650.90%
TSLA220121P002600002019-12-05 9:42AM EST260.0051.5047.6552.150.00-17550.28%
TSLA220121P002650002019-12-06 10:11AM EST265.0052.3049.1554.65-0.55-1.04%1750.25%
TSLA220121P002700002019-12-06 2:12PM EST270.0053.8552.3556.70-1.17-2.13%15749.89%
TSLA220121P002750002019-12-06 10:11AM EST275.0056.5053.1059.10+0.10+0.18%357849.73%
TSLA220121P002800002019-12-03 12:02PM EST280.0059.4655.2561.300.00-2130149.42%
TSLA220121P002850002019-11-20 10:16AM EST285.0058.6057.6063.000.00-2348.79%
TSLA220121P002900002019-12-04 2:21PM EST290.0063.8259.8064.200.00-38747.85%
TSLA220121P003000002019-12-06 2:39PM EST300.0067.8564.5570.40-1.87-2.68%111,28748.18%
TSLA220121P003100002019-12-04 3:53PM EST310.0073.9569.0575.700.00-2012647.87%
TSLA220121P003200002019-12-04 3:53PM EST320.0081.3575.1580.300.00-15030947.08%
TSLA220121P003300002019-12-05 10:10AM EST330.0085.5079.0586.250.00-314246.96%
TSLA220121P003400002019-12-03 12:11PM EST340.0089.1585.6591.150.00-19646.20%
TSLA220121P003500002019-12-06 2:39PM EST350.0093.9791.2096.75-0.03-0.03%211,14845.74%
TSLA220121P003600002019-12-04 11:22AM EST360.00101.0097.20103.000.00-103545.55%
TSLA220121P003700002019-11-25 3:53PM EST370.00107.00103.00108.950.00-71545.13%
TSLA220121P003800002019-11-29 10:55AM EST380.00114.10109.100.000.00-1710.00%
TSLA220121P003900002019-11-27 10:00AM EST390.00121.00114.10120.050.00-101343.67%
TSLA220121P004000002019-12-06 2:39PM EST400.00124.51121.700.00+6.21+5.25%10650.00%
TSLA220121P004050002019-11-07 10:15AM EST405.00127.29124.950.000.00--10.00%
TSLA220121P004500002019-11-22 12:28PM EST450.00160.00155.95162.250.00-22142.30%
TSLA220121P006200002019-11-06 3:34PM EST620.00301.59292.00301.650.00-1138.68%
TSLA220121P006400002019-11-25 2:53PM EST640.00316.50311.45320.000.00-2738.66%