TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C002000002019-11-12 10:00AM EST200.00154.90134.75137.100.00-22132.81%
TSLA191213C002250002019-11-22 10:03AM EST225.00108.08109.90112.300.00-11128.91%
TSLA191213C002300002019-11-06 11:28AM EST230.0088.25104.90106.900.00--289.06%
TSLA191213C002400002019-11-12 12:08PM EST240.00108.3694.9097.400.00-89113.57%
TSLA191213C002450002019-11-18 3:37PM EST245.00105.1289.9091.500.00-12123.05%
TSLA191213C002500002019-11-29 9:51AM EST250.0078.5084.9087.400.00-1011101.37%
TSLA191213C002550002019-12-05 11:18AM EST255.0074.7779.9081.600.00-11,010112.70%
TSLA191213C002600002019-12-04 10:27AM EST260.0074.7574.9077.450.00-11090.72%
TSLA191213C002650002019-12-05 10:48AM EST265.0064.4970.1072.450.00-11089.06%
TSLA191213C002700002019-12-06 10:48AM EST270.0066.8665.1566.45+7.05+11.79%51288.77%
TSLA191213C002750002019-12-02 10:45AM EST275.0058.1560.1062.500.00-162577.93%
TSLA191213C002775002019-12-06 2:53PM EST277.5059.6657.5060.00+1.16+1.98%8473.34%
TSLA191213C002800002019-12-02 9:46AM EST280.0055.8754.9056.60-0.13-0.23%150279.93%
TSLA191213C002825002019-11-22 11:01AM EST282.5054.3752.5055.05+6.88+14.49%1268.26%
TSLA191213C002850002019-12-04 3:58PM EST285.0048.4749.9051.75+0.27+0.56%1376.61%
TSLA191213C002875002019-12-06 10:47AM EST287.5049.7547.5049.50+9.15+22.54%-151.17%
TSLA191213C002900002019-12-06 3:38PM EST290.0045.8144.9046.40+7.18+18.59%916362.79%
TSLA191213C002925002019-12-02 1:25PM EST292.5042.8542.5045.150.00-1357.96%
TSLA191213C002950002019-12-06 2:03PM EST295.0043.2739.9042.70+2.62+6.45%32354.39%
TSLA191213C002975002019-11-26 11:18AM EST297.5036.2537.5039.500.00-10764.16%
TSLA191213C003000002019-12-06 3:48PM EST300.0035.9434.9036.50+4.44+14.10%596352.73%
TSLA191213C003025002019-12-02 2:55PM EST302.5032.2532.5035.250.00-11866.38%
TSLA191213C003050002019-12-06 3:18PM EST305.0031.0030.5031.50+4.60+17.42%1,02810646.56%
TSLA191213C003075002019-12-06 12:59PM EST307.5029.8927.5030.45+1.04+3.60%41960.88%
TSLA191213C003100002019-12-06 3:35PM EST310.0026.1925.1026.90+5.27+25.19%3,27623045.87%
TSLA191213C003125002019-12-06 2:54PM EST312.5024.9822.7025.35+6.50+35.17%3014852.22%
TSLA191213C003150002019-12-06 3:53PM EST315.0020.9020.9522.25+4.15+24.78%6011242.73%
TSLA191213C003175002019-12-06 3:40PM EST317.5019.2518.6019.55+4.25+28.33%3737237.09%
TSLA191213C003200002019-12-06 3:59PM EST320.0016.9316.0017.20+4.03+31.24%17929034.86%
TSLA191213C003225002019-12-06 3:46PM EST322.5014.6814.3015.20+3.33+29.34%77411635.17%
TSLA191213C003250002019-12-06 3:58PM EST325.0012.6512.4013.15+3.70+41.34%76435734.25%
TSLA191213C003275002019-12-06 3:58PM EST327.5010.7210.5510.80+3.07+40.13%85834130.77%
TSLA191213C003300002019-12-06 3:57PM EST330.008.758.759.00+2.65+43.44%1,49175830.26%
TSLA191213C003325002019-12-06 3:54PM EST332.507.207.157.35+2.20+44.00%47946029.73%
TSLA191213C003350002019-12-06 3:59PM EST335.005.805.755.85+1.75+43.21%2,8641,37529.10%
TSLA191213C003375002019-12-06 3:59PM EST337.504.604.554.65+1.40+43.75%4,04178129.13%
TSLA191213C003400002019-12-06 3:59PM EST340.003.583.503.65+1.12+45.53%7,1022,19929.25%
TSLA191213C003425002019-12-06 3:57PM EST342.502.722.682.81+0.77+39.49%1,27380929.32%
TSLA191213C003450002019-12-06 3:59PM EST345.002.092.042.11+0.58+38.41%3,07790429.29%
TSLA191213C003475002019-12-06 3:59PM EST347.501.591.541.62+0.48+43.24%2,29566029.76%
TSLA191213C003500002019-12-06 3:59PM EST350.001.191.191.21+0.27+29.35%5,0432,59730.01%
TSLA191213C003525002019-12-06 3:58PM EST352.500.900.890.93+0.22+32.35%84356730.64%
TSLA191213C003550002019-12-06 3:59PM EST355.000.710.700.71+0.15+26.79%2,0071,18831.23%
TSLA191213C003575002019-12-06 3:59PM EST357.500.560.520.57+0.08+16.67%51942132.23%
TSLA191213C003600002019-12-06 3:59PM EST360.000.450.430.46+0.06+15.38%1,1301,30933.20%
TSLA191213C003625002019-12-06 3:59PM EST362.500.340.340.36+0.02+6.25%20933533.89%
TSLA191213C003650002019-12-06 3:57PM EST365.000.250.250.300.00-58355635.01%
TSLA191213C003675002019-12-06 3:56PM EST367.500.210.200.24-0.02-8.70%14424635.79%
TSLA191213C003700002019-12-06 3:59PM EST370.000.170.170.18-0.02-10.53%35040136.18%
TSLA191213C003725002019-12-06 3:58PM EST372.500.150.130.16-0.01-6.25%15427337.50%
TSLA191213C003750002019-12-06 3:13PM EST375.000.150.100.13+0.01+7.14%5244738.28%
TSLA191213C003775002019-12-06 2:56PM EST377.500.140.010.190.00-156942.68%
TSLA191213C003800002019-12-06 3:56PM EST380.000.080.060.17-0.04-33.33%10719643.90%
TSLA191213C003850002019-12-06 3:38PM EST385.000.090.050.140.00-19222346.39%
TSLA191213C003900002019-12-06 1:48PM EST390.000.090.010.08+0.01+12.50%12629446.48%
TSLA191213C003950002019-12-06 3:48PM EST395.000.050.040.07-0.01-16.67%6320749.02%
TSLA191213C004000002019-12-06 3:59PM EST400.000.050.010.06-0.01-16.67%20353151.37%
TSLA191213C004050002019-12-06 12:58PM EST405.000.050.030.06-0.04-44.44%36552.73%
TSLA191213C004100002019-12-05 10:05AM EST410.000.050.000.100.00-1212056.45%
TSLA191213C004150002019-12-05 10:10AM EST415.000.030.000.130.00-1012661.33%
TSLA191213C004200002019-12-06 1:30PM EST420.000.040.000.080.00-309760.94%
TSLA191213C004250002019-12-06 12:46PM EST425.000.020.000.05+0.01+100.00%411960.94%
TSLA191213C004300002019-12-03 10:44AM EST430.000.030.000.130.00-97270.12%
TSLA191213C004350002019-12-02 1:19PM EST435.000.060.000.130.00-11173.05%
TSLA191213C004400002019-11-26 3:20PM EST440.000.060.000.130.00-62775.78%
TSLA191213C004450002019-12-02 10:59AM EST445.000.020.000.110.00-1277.34%
TSLA191213C004500002019-12-06 3:48PM EST450.000.020.010.02-0.01-33.33%42770.31%
TSLA191213C004550002019-11-29 12:46PM EST455.000.010.000.050.00-11576.56%
TSLA191213C004600002019-12-06 3:59PM EST460.000.010.000.130.00-11086.72%
TSLA191213C004650002019-12-06 3:47PM EST465.000.010.000.10-0.06-85.71%1386.91%
TSLA191213C004700002019-12-06 3:46PM EST470.000.010.000.01-0.18-94.74%12373.44%
TSLA191213C004750002019-12-06 3:46PM EST475.000.010.000.01-0.01-50.00%11975.00%
TSLA191213C004800002019-12-06 3:46PM EST480.000.010.000.01-0.24-96.00%51178.13%
TSLA191213C004850002019-12-06 3:46PM EST485.000.010.000.01-0.27-96.43%18279.69%
TSLA191213C004900002019-12-06 12:32PM EST490.000.010.000.02-0.04-80.00%10185.94%
TSLA191213C004950002019-11-18 12:09AM EST495.000.320.000.130.00--103104.30%
TSLA191213C005000002019-12-02 11:53AM EST500.000.050.000.040.00-16395.31%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P002000002019-12-06 3:38PM EST200.000.010.010.020.00-530318123.44%
TSLA191213P002100002019-11-25 12:39PM EST210.000.030.000.130.00-89129.30%
TSLA191213P002150002019-11-26 1:36PM EST215.000.030.000.130.00-310123.44%
TSLA191213P002200002019-11-22 3:03PM EST220.000.070.000.130.00-35117.58%
TSLA191213P002250002019-12-03 3:34PM EST225.000.020.000.130.00-173111.72%
TSLA191213P002300002019-12-05 10:57AM EST230.000.020.010.110.00-1024105.47%
TSLA191213P002350002019-12-05 1:02PM EST235.000.030.010.050.00-110892.97%
TSLA191213P002400002019-12-06 3:56PM EST240.000.020.010.02-0.05-71.43%2011682.81%
TSLA191213P002450002019-12-06 12:07PM EST245.000.030.010.04+0.01+50.00%336781.25%
TSLA191213P002500002019-12-06 3:24PM EST250.000.040.000.00+0.01+33.33%1435550.00%
TSLA191213P002550002019-12-03 2:54PM EST255.000.030.010.040.00-103571.88%
TSLA191213P002600002019-12-06 3:59PM EST260.000.040.030.04-0.03-42.86%5320569.53%
TSLA191213P002650002019-12-06 2:51PM EST265.000.030.000.14-0.02-40.00%2237070.12%
TSLA191213P002700002019-12-06 1:09PM EST270.000.060.040.21-0.02-25.00%116970.12%
TSLA191213P002750002019-12-06 3:23PM EST275.000.050.040.070.00-11547858.59%
TSLA191213P002775002019-12-05 1:40PM EST277.500.090.000.220.00-215161.33%
TSLA191213P002800002019-12-06 3:56PM EST280.000.070.070.08-0.03-30.00%8820155.86%
TSLA191213P002825002019-12-05 10:38AM EST282.500.140.030.160.00-1010655.18%
TSLA191213P002850002019-12-06 12:57PM EST285.000.070.030.10-0.01-12.50%2328650.20%
TSLA191213P002875002019-12-06 3:39PM EST287.500.100.030.19+0.01+11.11%115151.17%
TSLA191213P002900002019-12-06 3:50PM EST290.000.100.020.13-0.01-9.09%23649149.90%
TSLA191213P002925002019-12-06 1:54PM EST292.500.130.060.13-0.06-31.58%3531847.36%
TSLA191213P002950002019-12-06 3:51PM EST295.000.140.030.15-0.02-12.50%6360045.80%
TSLA191213P002975002019-12-06 3:31PM EST297.500.150.120.17-0.05-25.00%16959444.14%
TSLA191213P003000002019-12-06 3:59PM EST300.000.180.170.19-0.08-30.77%4971,27042.29%
TSLA191213P003025002019-12-06 3:58PM EST302.500.210.190.23-0.12-36.36%16248940.97%
TSLA191213P003050002019-12-06 3:59PM EST305.000.250.220.25-0.19-43.18%56179738.87%
TSLA191213P003075002019-12-06 3:59PM EST307.500.290.270.31-0.30-50.85%18730137.65%
TSLA191213P003100002019-12-06 3:59PM EST310.000.370.350.39-0.41-52.56%1,0811,32936.48%
TSLA191213P003125002019-12-06 3:50PM EST312.500.470.440.48-0.51-52.04%22453035.16%
TSLA191213P003150002019-12-06 3:55PM EST315.000.620.570.60-0.75-54.74%1,19395233.89%
TSLA191213P003175002019-12-06 3:59PM EST317.500.760.730.78-1.00-56.82%67552632.96%
TSLA191213P003200002019-12-06 3:59PM EST320.000.980.961.03-1.36-58.12%2,8821,19932.20%
TSLA191213P003225002019-12-06 3:59PM EST322.501.311.281.36-1.62-55.29%67260031.52%
TSLA191213P003250002019-12-06 3:58PM EST325.001.711.701.75-2.09-55.00%1,3601,49830.60%
TSLA191213P003275002019-12-06 3:59PM EST327.502.272.212.29-2.53-52.71%1,62880329.99%
TSLA191213P003300002019-12-06 3:59PM EST330.002.982.913.05-2.89-49.23%3,0731,58629.91%
TSLA191213P003325002019-12-06 3:59PM EST332.503.803.753.95-3.37-47.00%1,48445329.68%
TSLA191213P003350002019-12-06 3:58PM EST335.004.904.805.00-3.85-44.00%2,93174729.32%
TSLA191213P003375002019-12-06 3:59PM EST337.506.136.106.30-4.07-39.90%2,96338229.35%
TSLA191213P003400002019-12-06 3:56PM EST340.007.957.557.80-4.20-34.57%3,20357729.48%
TSLA191213P003425002019-12-06 3:59PM EST342.509.289.209.50-4.62-33.24%24832329.80%
TSLA191213P003450002019-12-06 3:59PM EST345.0011.1710.8511.30-4.64-29.35%44433129.81%
TSLA191213P003475002019-12-06 3:13PM EST347.5013.4011.9013.30-3.65-21.41%12121130.27%
TSLA191213P003500002019-12-06 3:51PM EST350.0015.6514.4515.60-4.70-23.10%43040732.35%
TSLA191213P003525002019-12-06 12:02PM EST352.5016.3016.1018.60-5.85-26.41%22125339.80%
TSLA191213P003550002019-12-06 3:42PM EST355.0020.0018.6521.55-4.80-19.35%14719046.78%
TSLA191213P003575002019-12-06 3:37PM EST357.5022.1320.9023.55-4.47-16.80%56846.22%
TSLA191213P003600002019-12-06 2:13PM EST360.0024.5323.3025.60-5.47-18.23%2615545.39%
TSLA191213P003625002019-12-06 11:19AM EST362.5024.6825.7028.15-9.56-27.92%2212548.90%
TSLA191213P003650002019-12-06 3:41PM EST365.0029.4128.1030.90-4.79-14.01%112954.33%
TSLA191213P003675002019-12-05 2:57PM EST367.5036.6530.5033.550.00-3458.77%
TSLA191213P003700002019-12-05 1:43PM EST370.0039.0032.9035.350.00-52154.27%
TSLA191213P003725002019-12-05 2:57PM EST372.5041.6035.5038.400.00-1559463.09%
TSLA191213P003750002019-12-05 11:20AM EST375.0045.4237.9040.800.00-61564.83%
TSLA191213P003800002019-12-06 10:59AM EST380.0042.5242.9045.60-8.44-16.56%11867.92%
TSLA191213P003850002019-12-04 10:06AM EST385.0050.3547.9050.550.00-2472.44%
TSLA191213P003900002019-12-06 11:50AM EST390.0052.0552.9055.45+1.16+2.28%11376.05%
TSLA191213P003950002019-12-02 2:55PM EST395.0061.1557.9060.400.00-3380.10%
TSLA191213P004000002019-11-29 11:38AM EST400.0070.0062.9565.400.00-1551.95%
TSLA191213P004050002019-11-22 11:32AM EST405.0071.4068.0570.150.00-1085.13%
TSLA191213P004100002019-11-25 9:52AM EST410.0070.2273.0575.300.00-1058.20%