TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA181123C000900002018-11-15 3:19PM EST90.00256.00263.80265.050.00-20374.22%
TSLA181123C001000002018-10-25 9:03AM EST100.00213.00253.80255.050.00-10346.48%
TSLA181123C001150002018-10-25 2:20PM EST115.00200.30238.80240.050.00-2010309.38%
TSLA181123C001200002018-10-25 2:20PM EST120.00195.30233.80235.050.00-2010298.44%
TSLA181123C001550002018-11-15 10:19AM EST155.00186.40198.80200.050.00-40231.25%
TSLA181123C001600002018-10-25 2:21PM EST160.00155.61193.85195.050.00-219227.73%
TSLA181123C001650002018-10-25 2:21PM EST165.00150.64188.85190.050.00-219219.53%
TSLA181123C001800002018-10-23 9:06AM EST180.00102.00173.85175.050.00-12196.09%
TSLA181123C001900002018-10-17 8:30AM EST190.0095.39163.85165.100.00-11185.16%
TSLA181123C001950002018-10-23 9:07AM EST195.0088.90158.85160.100.00-10178.13%
TSLA181123C002100002018-10-25 8:44AM EST210.00103.07143.90145.100.00-22160.55%
TSLA181123C002375002018-11-12 9:42AM EST237.50107.50116.40117.650.00-112128.13%
TSLA181123C002425002018-10-25 12:28PM EST242.5071.25111.45112.650.00-17124.02%
TSLA181123C002475002018-11-12 9:42AM EST247.5097.55106.45107.650.00-118118.07%
TSLA181123C003375002018-11-16 3:29PM EST337.5018.9319.7520.60+4.13+27.91%5412552.53%
TSLA181123C003575002018-11-16 3:58PM EST357.506.846.707.05+2.14+45.53%67149243.49%
TSLA181123C003625002018-11-16 3:59PM EST362.504.864.654.95+1.66+51.88%1,06445742.52%
TSLA181123C003675002018-11-16 3:59PM EST367.503.303.103.35+1.19+56.40%37022241.82%
TSLA181123C003725002018-11-16 3:59PM EST372.502.132.012.21+0.81+61.36%23119541.50%
TSLA181123C003775002018-11-16 3:58PM EST377.501.311.251.42+0.47+55.95%3066141.38%
TSLA181123C003825002018-11-16 3:58PM EST382.500.840.790.93+0.32+61.54%887641.87%
TSLA181123C003875002018-11-16 3:56PM EST387.500.510.480.61+0.18+54.55%2074142.53%
TSLA181123C003925002018-11-16 3:54PM EST392.500.290.280.42+0.06+26.09%1221743.68%
TSLA181123C003975002018-11-16 3:47PM EST397.500.180.160.29+0.06+50.00%212944.82%
TSLA181123C004025002018-11-16 9:51AM EST402.500.160.080.21+0.07+77.78%125346.24%
TSLA181123C004050002018-11-16 3:56PM EST405.000.120.090.19+0.02+20.00%26957147.36%
TSLA181123C004075002018-11-16 3:59PM EST407.500.080.030.17+0.02+33.33%186248.34%
TSLA181123C004250002018-11-16 11:40AM EST425.000.020.000.10-0.03-60.00%7027551.76%
TSLA181123C004450002018-11-12 3:31PM EST445.000.030.010.150.00-51166.60%
TSLA181123C004700002018-11-09 11:55PM EST470.000.030.000.950.00-1010101.56%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA181123P003075002018-11-16 3:58PM EST307.500.500.480.65-0.44-46.81%8135961.57%
TSLA181123P003425002018-11-16 3:59PM EST342.504.204.054.35-2.45-36.84%57460147.06%
TSLA181123P003450002018-11-16 3:59PM EST345.004.714.755.10-2.81-37.37%1,05156246.59%
TSLA181123P003475002018-11-16 3:59PM EST347.505.705.505.80-2.85-33.33%57517645.34%
TSLA181123P003500002018-11-16 3:59PM EST350.006.466.356.70-3.35-34.15%1,19940944.65%
TSLA181123P003525002018-11-16 3:59PM EST352.507.507.357.70-4.30-36.44%2945743.92%
TSLA181123P003550002018-11-16 3:59PM EST355.008.558.408.85-3.85-31.05%54114443.40%
TSLA181123P003575002018-11-16 3:55PM EST357.509.259.5510.15-5.25-36.21%215043.03%
TSLA181123P003625002018-11-16 3:51PM EST362.5013.0512.4013.10-7.20-35.56%222042.31%
TSLA181123P003650002018-11-16 3:59PM EST365.0014.4014.0014.80-7.05-32.87%1,2394742.26%
TSLA181123P003675002018-11-16 10:28AM EST367.5017.2515.7516.55-13.25-43.44%1741.90%
TSLA181123P003700002018-11-16 3:59PM EST370.0018.1517.6018.50-8.27-31.30%409442.16%
TSLA181123P003725002018-11-16 11:04AM EST372.5021.6019.6020.60-5.40-20.00%222842.94%
TSLA181123P003775002018-11-09 11:55PM EST377.5031.9523.8024.900.00-4443.95%
TSLA181123P003800002018-11-16 3:54PM EST380.0026.0026.0027.00-8.94-25.59%854143.21%
TSLA181123P003850002018-11-08 9:47AM EST385.0031.8530.6031.750.00-21446.00%
TSLA181123P003875002018-11-16 11:22AM EST387.5035.7532.9534.15-5.80-13.96%1147.36%
TSLA181123P003900002018-11-08 9:47AM EST390.0036.0035.3536.550.00-2248.54%
TSLA181123P003950002018-11-14 1:02PM EST395.0056.1140.2041.400.00-2351.05%
TSLA181123P004100002018-11-16 1:30PM EST410.0059.6555.0056.20-11.05-15.63%1160.16%
TSLA181123P004350002018-11-09 11:55PM EST435.0081.5079.9581.150.00-3077.78%
TSLA181123P004450002018-11-05 9:59AM EST445.00111.8589.9591.150.00-13284.77%