TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190222C001500002019-01-23 2:00PM EST150.00136.66155.50160.15+136.66-22386.43%
TSLA190222C001600002019-01-23 2:00PM EST160.00126.88145.50150.15+126.88-22356.15%
TSLA190222C002000002019-02-14 11:43AM EST200.00103.55105.60110.30+103.55-114144.14%
TSLA190222C002200002019-02-15 3:28PM EST220.0087.5085.5090.40+87.50+15.36%13114.84%
TSLA190222C002250002019-02-11 9:43AM EST225.0087.4080.5085.40+87.40-11107.81%
TSLA190222C002300002019-02-11 9:43AM EST230.0082.4575.5080.40+82.45-19100.98%
TSLA190222C002350002019-01-25 10:22AM EST235.0061.5170.5075.40+61.51-21794.14%
TSLA190222C002450002019-01-23 12:24PM EST245.0049.9060.5064.45+49.90-21137.94%
TSLA190222C002500002019-02-15 3:10PM EST250.0057.0156.8059.20+57.01-7.97%163280.08%
TSLA190222C002525002019-01-24 11:49AM EST252.5045.7053.1058.00+45.70-5580.66%
TSLA190222C002550002019-01-24 12:35PM EST255.0042.6050.5055.40+42.60-131468.36%
TSLA190222C002575002019-02-01 10:50AM EST257.5058.5548.5053.00+58.55-2283.69%
TSLA190222C002600002019-02-15 2:00PM EST260.0047.4645.7050.40+47.46-18.90%101670.22%
TSLA190222C002625002019-02-15 12:57PM EST262.5044.2043.5048.00+44.20-10.16%5376.07%
TSLA190222C002650002019-01-30 9:30AM EST265.0045.6541.0045.50+45.65-1672.31%
TSLA190222C002675002019-01-29 12:17PM EST267.5039.7038.5043.00+39.70-6668.56%
TSLA190222C002700002019-02-15 10:58AM EST270.0037.2735.7040.50+37.27+7.81%45258.98%
TSLA190222C002725002019-01-24 10:47AM EST272.5031.2533.5038.20+31.25-1164.01%
TSLA190222C002750002019-02-15 3:01PM EST275.0032.3031.8035.60+32.30+3.93%10715168.12%
TSLA190222C002775002019-02-15 1:24PM EST277.5029.2528.5033.20+29.25+11.64%72156.20%
TSLA190222C002800002019-02-15 11:40AM EST280.0027.4427.8030.80+27.44+6.85%66169.31%
TSLA190222C002825002019-02-15 12:02PM EST282.5024.4725.6528.30+24.47-1.73%23466.99%
TSLA190222C002850002019-02-15 3:33PM EST285.0023.1423.2025.00+23.14+10.72%115857.15%
TSLA190222C002875002019-02-15 12:01PM EST287.5019.5120.8522.60+19.51+1.61%25954.15%
TSLA190222C002900002019-02-15 3:42PM EST290.0018.3418.4019.50+18.34+8.52%12713252.64%
TSLA190222C002925002019-02-15 12:25PM EST292.5016.2016.3019.40+16.20+7.93%75456.29%
TSLA190222C002950002019-02-15 3:20PM EST295.0013.8014.5515.00+13.80+2.99%10811947.44%
TSLA190222C002975002019-02-15 3:20PM EST297.5011.8412.2513.00+11.84+1.20%517646.29%
TSLA190222C003000002019-02-15 3:59PM EST300.0010.9310.5511.95+10.93+18.80%32151051.78%
TSLA190222C003025002019-02-15 3:59PM EST302.509.208.909.55+9.20+13.30%17126645.68%
TSLA190222C003050002019-02-15 3:59PM EST305.007.657.407.75+7.65+13.33%2,00675243.36%
TSLA190222C003075002019-02-15 3:58PM EST307.506.246.056.45+6.24+12.43%85932443.57%
TSLA190222C003100002019-02-15 3:59PM EST310.005.024.905.10+5.02+12.81%1,8881,02842.30%
TSLA190222C003125002019-02-15 3:59PM EST312.504.003.854.15+4.00+9.59%38148342.73%
TSLA190222C003150002019-02-15 3:59PM EST315.003.103.003.15+3.10+5.44%1,1111,20741.65%
TSLA190222C003175002019-02-15 3:59PM EST317.502.432.242.50+2.43+2.97%1,77153942.13%
TSLA190222C003200002019-02-15 3:59PM EST320.001.871.771.90+1.87+1.08%2,4952,55841.97%
TSLA190222C003225002019-02-15 3:59PM EST322.501.481.331.66+1.48-1.33%1,57458944.34%
TSLA190222C003250002019-02-15 3:59PM EST325.001.101.001.11+1.10-4.35%2,5712,15542.55%
TSLA190222C003275002019-02-15 3:55PM EST327.500.840.720.85+0.84-6.67%32346643.04%
TSLA190222C003300002019-02-15 3:59PM EST330.000.660.630.80+0.66-10.81%1,7002,25346.00%
TSLA190222C003325002019-02-15 3:59PM EST332.500.500.200.54+0.50-16.67%10842145.02%
TSLA190222C003350002019-02-15 3:59PM EST335.000.380.330.44+0.38-15.56%44083946.14%
TSLA190222C003375002019-02-15 3:36PM EST337.500.310.250.40+0.31-22.50%11924448.34%
TSLA190222C003400002019-02-15 3:59PM EST340.000.270.230.28+0.27-12.90%46977547.95%
TSLA190222C003425002019-02-15 3:58PM EST342.500.240.140.26+0.24-25119550.10%
TSLA190222C003450002019-02-15 3:58PM EST345.000.180.120.19+0.18-10.00%11185950.10%
TSLA190222C003475002019-02-15 2:45PM EST347.500.150.060.24+0.15-4918250.78%
TSLA190222C003500002019-02-15 3:57PM EST350.000.140.110.15+0.14+7.69%1,2111,81452.15%
TSLA190222C003525002019-02-15 12:25PM EST352.500.090.050.18+0.09-10.00%10712053.71%
TSLA190222C003550002019-02-15 3:57PM EST355.000.090.080.12+0.09-6836254.98%
TSLA190222C003575002019-02-15 11:56AM EST357.500.060.000.11+0.06-25.00%305053.13%
TSLA190222C003600002019-02-15 2:30PM EST360.000.070.050.09+0.07-3921,13756.84%
TSLA190222C003625002019-02-15 10:17AM EST362.500.060.004.20+0.06+100.00%3121110.13%
TSLA190222C003650002019-02-15 2:37PM EST365.000.080.010.29+0.08+60.00%3516567.68%
TSLA190222C003675002019-02-15 9:51AM EST367.500.040.000.28+0.04-5559169.34%
TSLA190222C003700002019-02-15 2:01PM EST370.000.010.000.28+0.01-80.00%7925871.48%
TSLA190222C003725002019-02-13 1:39PM EST372.500.040.000.27+0.04-605973.44%
TSLA190222C003750002019-02-15 10:44AM EST375.000.020.000.26+0.02-33.33%2716575.20%
TSLA190222C003775002019-02-13 10:08AM EST377.500.030.000.25+0.03-63276.95%
TSLA190222C003800002019-02-15 3:55PM EST380.000.030.000.07+0.03-334267.97%
TSLA190222C003825002019-02-15 3:55PM EST382.500.030.000.03+0.03-23564.06%
TSLA190222C003850002019-02-15 3:52PM EST385.000.020.000.15+0.02+100.00%25478.13%
TSLA190222C003900002019-02-14 1:20PM EST390.000.010.000.02+0.01-1016067.19%
TSLA190222C003950002019-02-15 3:52PM EST395.000.010.000.15+0.01-87.50%710885.94%
TSLA190222C004000002019-02-12 10:50AM EST400.000.030.010.03+0.03-2022878.13%
TSLA190222C004050002019-02-11 10:02AM EST405.000.020.000.25+0.02-108699.22%
TSLA190222C004100002019-02-05 10:11AM EST410.000.060.000.25+0.06-11105102.93%
TSLA190222C004150002019-02-07 2:45PM EST415.000.040.000.11+0.04-912197.27%
TSLA190222C004200002019-02-11 9:38AM EST420.000.040.000.11+0.04-5102100.78%
TSLA190222C004250002019-01-31 10:06AM EST425.000.090.000.25+0.09-3115114.06%
TSLA190222C004300002019-01-31 9:53AM EST430.000.050.000.16+0.05-164111.72%
TSLA190222C004350002019-01-22 9:44AM EST435.000.530.000.32+0.53-169124.81%
TSLA190222C004400002019-02-01 10:39AM EST440.000.070.000.01+0.07-107792.19%
TSLA190222C004450002019-01-24 12:11PM EST445.000.290.000.25+0.29-114127.93%
TSLA190222C004500002019-02-08 2:05PM EST450.000.020.000.25+0.02-21,041131.25%
TSLA190222C004550002019-02-05 11:46AM EST455.000.020.000.25+0.02-123134.57%
TSLA190222C004600002019-02-05 2:50PM EST460.000.030.000.25+0.03-142137.70%
TSLA190222C004650002019-02-04 12:59PM EST465.000.010.000.25+0.01-314141.02%
TSLA190222C004700002019-01-30 3:52PM EST470.000.220.000.25+0.22-19144.14%
TSLA190222C004750002019-01-18 11:49PM EST475.000.700.000.25+0.70-11147.27%
TSLA190222C004800002019-01-24 11:28AM EST480.000.160.000.25+0.16-18150.39%
TSLA190222C004850002019-01-22 3:59PM EST485.000.270.000.25+0.27-22153.32%
TSLA190222C004900002019-01-09 12:49PM EST490.000.810.000.250.00-1924156.25%
TSLA190222C004950002019-01-29 3:39PM EST495.000.150.000.25+0.15-11159.18%
TSLA190222C005000002019-02-13 2:41PM EST500.000.030.000.02+0.03-124128.13%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190222P001300002019-02-15 3:49PM EST130.000.010.010.01+0.01-50.00%177754231.25%
TSLA190222P001350002019-02-15 3:48PM EST135.000.020.010.02+0.02-2,2355,134228.13%
TSLA190222P001400002019-02-14 1:17PM EST140.000.020.000.32+0.02-2544275.78%
TSLA190222P001450002019-02-14 2:50PM EST145.000.020.010.25+0.02-129132258.20%
TSLA190222P001500002019-02-14 1:32PM EST150.000.030.020.24+0.03-4139247.27%
TSLA190222P001550002019-02-13 11:12AM EST155.000.040.010.25+0.04-127236.72%
TSLA190222P001600002019-02-15 10:30AM EST160.000.020.020.03+0.02-33.33%6296192.19%
TSLA190222P001650002019-02-06 12:33PM EST165.000.110.000.04+0.11-1104179.69%
TSLA190222P001700002019-02-15 1:29PM EST170.000.030.000.04+0.03-25.00%1019171.88%
TSLA190222P001750002019-02-15 2:09PM EST175.000.020.030.04+0.02-77.78%95674171.88%
TSLA190222P001800002019-02-15 3:59PM EST180.000.040.010.04+0.04-20.00%16263159.38%
TSLA190222P001850002019-02-15 3:57PM EST185.000.040.000.04+0.04-20.00%35291148.44%
TSLA190222P001900002019-02-15 3:59PM EST190.000.050.000.05+0.05-28.57%35295143.75%
TSLA190222P001950002019-02-15 3:55PM EST195.000.050.000.06+0.05-69300139.06%
TSLA190222P002000002019-02-15 3:58PM EST200.000.050.000.07+0.05-44.44%387993134.38%
TSLA190222P002050002019-02-15 3:57PM EST205.000.070.020.07+0.07-30.00%98264130.47%
TSLA190222P002100002019-02-15 2:38PM EST210.000.080.000.09+0.08-20.00%32446123.44%
TSLA190222P002150002019-02-14 3:57PM EST215.000.120.020.10+0.12-40241119.92%
TSLA190222P002200002019-02-15 3:58PM EST220.000.080.000.10+0.08-46.67%148251110.55%
TSLA190222P002250002019-02-15 3:59PM EST225.000.060.050.06+0.06-60.00%813255105.08%
TSLA190222P002300002019-02-15 3:29PM EST230.000.120.000.14+0.12-25.00%2831,052101.17%
TSLA190222P002350002019-02-15 3:15PM EST235.000.130.000.15+0.13-31.58%3137895.12%
TSLA190222P002400002019-02-15 3:52PM EST240.000.140.070.15+0.14-36.36%3432692.77%
TSLA190222P002450002019-02-15 3:06PM EST245.000.160.080.16+0.16-27.27%2653586.91%
TSLA190222P002500002019-02-15 3:57PM EST250.000.150.140.15+0.15-40.00%11970482.23%
TSLA190222P002525002019-02-15 3:52PM EST252.500.180.000.42+0.18-33.33%106883.30%
TSLA190222P002550002019-02-15 3:57PM EST255.000.170.070.31+0.17-46.87%3831578.52%
TSLA190222P002575002019-02-15 2:30PM EST257.500.180.000.20+0.18-40.00%45568.36%
TSLA190222P002600002019-02-15 3:56PM EST260.000.160.100.21+0.16-54.29%16840069.34%
TSLA190222P002625002019-02-15 3:58PM EST262.500.180.060.46+0.18-50.00%3806171.58%
TSLA190222P002650002019-02-15 3:58PM EST265.000.200.140.24+0.20-51.22%18023464.55%
TSLA190222P002675002019-02-15 3:50PM EST267.500.240.160.32+0.24-50.00%218163.48%
TSLA190222P002700002019-02-15 3:59PM EST270.000.250.200.29+0.25-56.14%15151560.16%
TSLA190222P002725002019-02-15 3:48PM EST272.500.270.200.33+0.27-58.46%48115757.32%
TSLA190222P002750002019-02-15 3:49PM EST275.000.340.260.36+0.34-57.50%16555855.37%
TSLA190222P002775002019-02-15 3:57PM EST277.500.370.330.40+0.37-61.05%2421453.37%
TSLA190222P002800002019-02-15 3:59PM EST280.000.480.450.48+0.48-58.62%1,00268252.20%
TSLA190222P002825002019-02-15 3:59PM EST282.500.570.550.63+0.57-58.09%41027751.03%
TSLA190222P002850002019-02-15 3:59PM EST285.000.700.640.78+0.70-57.83%1,81672550.39%
TSLA190222P002875002019-02-15 3:59PM EST287.500.910.840.94+0.91-57.87%77480448.58%
TSLA190222P002900002019-02-15 3:59PM EST290.001.151.051.22+1.15-54.72%1,7391,55747.83%
TSLA190222P002925002019-02-15 3:59PM EST292.501.401.361.55+1.40-53.49%59382646.85%
TSLA190222P002950002019-02-15 3:59PM EST295.001.881.801.95+1.88-50.13%78054745.79%
TSLA190222P002975002019-02-15 3:58PM EST297.502.412.272.46+2.41-46.80%32424944.90%
TSLA190222P003000002019-02-15 3:59PM EST300.002.992.853.05+2.99-45.64%1,7281,42943.77%
TSLA190222P003025002019-02-15 3:59PM EST302.503.763.653.90+3.76-40.88%33336243.68%
TSLA190222P003050002019-02-15 3:59PM EST305.004.714.554.85+4.71-38.43%1,10958043.23%
TSLA190222P003075002019-02-15 3:59PM EST307.505.895.656.00+5.89-34.56%58320643.08%
TSLA190222P003100002019-02-15 3:58PM EST310.007.107.007.25+7.10-32.38%56748342.52%
TSLA190222P003125002019-02-15 3:18PM EST312.509.408.409.45+9.40-21.99%7621147.62%
TSLA190222P003150002019-02-15 3:59PM EST315.0010.4110.1010.75+10.41-25.48%2541,12045.30%
TSLA190222P003175002019-02-15 3:47PM EST317.5012.0011.7512.40+12.00-24.48%12424544.43%
TSLA190222P003200002019-02-15 3:58PM EST320.0013.8913.7014.30+13.89-15.15%38858944.53%
TSLA190222P003225002019-02-15 1:52PM EST322.5016.8915.3016.80+16.89-11.62%20823649.40%
TSLA190222P003250002019-02-15 3:53PM EST325.0018.4017.8518.70+18.40-12.88%8337547.93%
TSLA190222P003275002019-02-15 3:26PM EST327.5021.5019.8020.95+21.50-11.70%142849.29%
TSLA190222P003300002019-02-15 3:28PM EST330.0023.7722.1523.90+23.77-7.80%8714758.59%
TSLA190222P003325002019-02-14 9:45AM EST332.5029.6523.7527.45+29.65-33852.34%
TSLA190222P003350002019-02-15 3:36PM EST335.0027.9027.0528.65+27.90-9.27%2314851.88%
TSLA190222P003375002019-02-15 1:34PM EST337.5031.1628.9032.30+31.16-9.99%12459.50%
TSLA190222P003400002019-02-15 12:18PM EST340.0034.0630.1034.80+34.06-1.22%320184.86%
TSLA190222P003425002019-02-15 2:18PM EST342.5035.8632.5037.20+35.86-9.28%310887.72%
TSLA190222P003450002019-02-15 3:50PM EST345.0037.6735.0039.60+37.67+4.38%53390.41%
TSLA190222P003475002019-02-14 2:16PM EST347.5043.3037.5042.20+43.30-38054.44%
TSLA190222P003500002019-02-15 3:59PM EST350.0042.1040.0044.60+42.10-6.44%15554.88%
TSLA190222P003525002019-02-14 10:33AM EST352.5048.2242.5047.20+48.22-1559.67%
TSLA190222P003550002019-02-14 9:36AM EST355.0051.7144.8049.50+51.71-2028103.78%
TSLA190222P003600002019-02-15 11:31AM EST360.0053.7050.0054.50+53.70+43.78%6261.72%
TSLA190222P003625002019-01-23 1:13PM EST362.5082.4852.5057.20+82.48-1169.73%
TSLA190222P003650002019-02-13 3:47PM EST365.0057.2954.8059.50+57.29-8055.47%
TSLA190222P003700002019-02-04 9:37AM EST370.0068.0559.8064.50+68.05-1159.38%
TSLA190222P003725002019-01-24 2:50PM EST372.5084.2562.1065.90+84.25-20108.94%
TSLA190222P003750002019-02-14 11:04AM EST375.0072.0564.8069.50+72.05-1063.28%
TSLA190222P003800002019-02-14 12:01PM EST380.0076.4969.9074.50+76.49-1074.80%
TSLA190222P003850002019-01-07 9:48AM EST385.0066.8074.9079.500.00-1078.91%
TSLA190222P003950002019-01-08 11:13AM EST395.0072.1584.8089.500.00-4078.13%
TSLA190222P004000002019-02-14 3:09PM EST400.0095.2989.8094.50+95.29-2081.25%
TSLA190222P004100002019-01-11 2:10PM EST410.0071.6599.70104.500.00-10170.26%
TSLA190222P004200002019-01-08 11:13AM EST420.0093.75109.90114.500.00-50104.88%
TSLA190222P004250002019-01-18 9:32AM EST425.00100.00114.70119.40+100.00-10183.84%
TSLA190222P004900002019-01-24 9:33AM EST490.00207.90179.70184.50+207.90-10243.60%