TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA180727C002100002018-07-16 10:48AM EDT210.0097.52101.90105.100.00-11196.39%
TSLA180727C002250002018-07-20 11:53PM EDT225.0096.1087.9590.150.00-10134.38%
TSLA180727C002400002018-07-13 10:31AM EDT240.0071.5072.1075.050.00-24139.94%
TSLA180727C002550002018-07-20 11:53PM EDT255.0059.2157.6560.100.00-25082.91%
TSLA180727C002750002018-07-20 11:53PM EDT275.0039.9738.1539.550.00-501155.66%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA180727P002100002018-07-20 3:37PM EDT210.000.060.040.07+0.01+20.00%1,099762119.53%
TSLA180727P002150002018-07-20 2:14PM EDT215.000.060.020.08+0.01+20.00%97532112.11%
TSLA180727P002200002018-07-20 12:43PM EDT220.000.060.000.110.00-4223107.03%
TSLA180727P002250002018-07-20 2:04PM EDT225.000.090.070.09-0.04-30.77%468130105.08%
TSLA180727P002300002018-07-20 3:37PM EDT230.000.090.020.11+0.01+12.50%8031596.48%
TSLA180727P002350002018-07-20 3:17PM EDT235.000.080.050.12-0.02-20.00%224193.36%
TSLA180727P002400002018-07-20 3:52PM EDT240.000.110.040.13+0.03+37.50%29047287.11%
TSLA180727P002450002018-07-20 3:59PM EDT245.000.110.060.13+0.01+10.00%21755582.23%
TSLA180727P002500002018-07-20 3:56PM EDT250.000.150.100.19+0.05+50.00%20594480.66%
TSLA180727P002550002018-07-20 1:00PM EDT255.000.160.090.23+0.04+33.33%1027075.49%
TSLA180727P002600002018-07-20 3:57PM EDT260.000.160.110.21-0.01-5.88%34543269.34%
TSLA180727P002650002018-07-20 3:57PM EDT265.000.220.200.26+0.04+22.22%19450366.80%
TSLA180727P002700002018-07-20 3:56PM EDT270.000.320.260.36+0.04+14.29%31476763.57%
TSLA180727P002725002018-07-20 3:58PM EDT272.500.360.320.38+0.03+9.09%9116961.67%
TSLA180727P002750002018-07-20 3:56PM EDT275.000.440.380.47+0.05+12.82%6041,02260.55%
TSLA180727P002775002018-07-20 3:53PM EDT277.500.470.500.540.00-959159.52%
TSLA180727P002800002018-07-20 3:58PM EDT280.000.610.550.64+0.11+22.00%39993557.62%
TSLA180727P002825002018-07-20 3:51PM EDT282.500.760.640.78+0.08+11.76%9115456.30%
TSLA180727P002850002018-07-20 3:59PM EDT285.000.880.850.88+0.19+27.54%48567055.23%
TSLA180727P002875002018-07-20 3:59PM EDT287.501.060.991.12+0.19+21.84%18520054.18%
TSLA180727P002900002018-07-20 3:59PM EDT290.001.281.241.39+0.23+21.90%90577253.54%
TSLA180727P002925002018-07-20 3:58PM EDT292.501.551.501.64+0.30+24.00%31133452.27%
TSLA180727P002950002018-07-20 3:59PM EDT295.001.951.902.00+0.51+35.42%6981,18651.73%
TSLA180727P002975002018-07-20 3:59PM EDT297.502.352.272.52+0.55+30.56%32845751.15%
TSLA180727P003000002018-07-20 3:59PM EDT300.002.802.772.94+0.65+30.23%4,5213,40850.01%
TSLA180727P003025002018-07-20 3:55PM EDT302.503.403.353.55+0.70+25.93%37539950.04%
TSLA180727P003050002018-07-20 3:57PM EDT305.004.114.104.30+1.03+33.44%1,1281,06749.67%
TSLA180727P003075002018-07-20 3:53PM EDT307.504.914.855.15+1.23+33.42%16523249.22%
TSLA180727P003100002018-07-20 3:59PM EDT310.006.005.806.05+1.60+36.36%1,2761,15648.34%
TSLA180727P003125002018-07-20 3:59PM EDT312.507.106.957.25+1.90+36.54%64233248.58%
TSLA180727P003150002018-07-20 3:59PM EDT315.008.288.158.50+2.21+36.41%1,3721,10148.34%
TSLA180727P003175002018-07-20 3:54PM EDT317.509.819.559.80+2.81+40.14%54030947.61%
TSLA180727P003200002018-07-20 3:59PM EDT320.0011.3510.9511.45+3.00+35.93%79661948.30%
TSLA180727P003225002018-07-20 3:56PM EDT322.5012.7612.6013.10+3.16+32.92%13811348.24%
TSLA180727P003250002018-07-20 3:55PM EDT325.0014.6714.3014.85+3.92+36.47%12433148.11%
TSLA180727P003275002018-07-20 3:35PM EDT327.5015.8516.2516.85+3.15+24.80%297149.10%
TSLA180727P003300002018-07-20 3:58PM EDT330.0018.3318.1018.85+5.25+40.14%19016649.46%
TSLA180727P003325002018-07-20 3:32PM EDT332.5020.0020.1521.05+4.12+25.94%287350.95%
TSLA180727P003350002018-07-20 3:50PM EDT335.0022.5022.2523.25+4.30+23.63%11322952.00%
TSLA180727P003375002018-07-20 2:59PM EDT337.5024.0524.2525.55+4.40+22.39%267453.64%
TSLA180727P003400002018-07-20 3:57PM EDT340.0027.4026.9527.75+6.05+28.34%4018153.74%
TSLA180727P003425002018-07-20 12:05PM EDT342.5028.6828.8030.30+6.43+28.90%176757.69%
TSLA180727P003450002018-07-20 3:47PM EDT345.0031.3931.1532.65+6.44+25.81%4927559.06%
TSLA180727P003475002018-07-20 3:25PM EDT347.5033.5033.1535.50+5.00+17.54%82166.72%
TSLA180727P003500002018-07-20 3:55PM EDT350.0036.6335.9537.35+5.93+19.32%6829160.86%
TSLA180727P003525002018-07-20 11:38AM EDT352.5036.1537.8540.40+0.82+2.32%23771.80%
TSLA180727P003550002018-07-20 3:53PM EDT355.0041.3140.5542.95+6.21+17.69%1023353.81%
TSLA180727P003575002018-07-19 12:29PM EDT357.5040.1242.6545.550.00-36850.88%
TSLA180727P003600002018-07-20 3:50PM EDT360.0046.1545.9047.15+6.00+14.94%1,20818568.46%
TSLA180727P003625002018-07-20 2:41PM EDT362.5048.7847.7050.40-0.99-1.99%21952.73%
TSLA180727P003650002018-07-20 2:41PM EDT365.0051.4250.2052.65+6.36+14.11%1313382.81%
TSLA180727P003675002018-06-25 10:26AM EDT367.5047.7052.6055.500.00-25456.93%
TSLA180727P003700002018-07-20 11:47AM EDT370.0055.1555.1057.85+4.79+9.51%19452.93%
TSLA180727P003725002018-06-26 9:30AM EDT372.5045.7557.6060.750.00-1167.38%
TSLA180727P003750002018-07-12 3:10PM EDT375.0059.9060.0563.000.00-206761.33%
TSLA180727P003775002018-07-02 9:30AM EDT377.5032.6762.5065.450.00-1158.40%
TSLA180727P003800002018-07-20 12:43PM EDT380.0064.5065.2067.85-7.96-10.99%515465.23%
TSLA180727P003850002018-07-16 1:29PM EDT385.0077.5869.9572.900.00-18651.56%
TSLA180727P003875002018-06-29 9:33AM EDT387.5045.5072.4575.400.00-1153.13%
TSLA180727P003900002018-07-20 2:51PM EDT390.0075.4775.0578.00+5.03+7.14%1554172.66%
TSLA180727P003925002018-07-13 2:10PM EDT392.5077.9577.4580.400.00-4456.25%
TSLA180727P003950002018-07-19 12:12PM EDT395.0078.1079.9082.900.00-1021118.21%
TSLA180727P004000002018-07-20 12:27PM EDT400.0085.2085.0588.05+10.20+13.60%11082.03%
TSLA180727P004100002018-07-20 3:03PM EDT410.0095.3095.0597.90-2.52-2.58%1280.66%
TSLA180727P004250002018-06-29 10:23AM EDT425.0080.00109.90112.850.00-55144.68%
TSLA180727P004300002018-07-20 11:53PM EDT430.00108.71115.00117.950.00-6092.97%
TSLA180727P004350002018-06-25 10:56AM EDT435.00102.82119.85123.000.00-1078.13%