TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190920C000350002019-06-17 12:07AM EDT35.00177.05221.55222.900.00--03,646.88%
TSLA190920C000450002019-08-15 12:55PM EDT45.00169.10197.95202.550.00-2001,706.25%
TSLA190920C000500002019-08-01 11:58AM EDT50.00191.81174.45176.600.00-600.00%
TSLA190920C000550002019-08-19 10:30AM EDT55.00167.80187.80189.150.00-510.00%
TSLA190920C000600002019-08-19 11:31AM EDT60.00164.50182.80184.150.00-1100.00%
TSLA190920C000750002019-05-29 11:14AM EDT75.00115.00146.85148.250.00-110.00%
TSLA190920C000900002019-07-22 10:41AM EDT90.00168.85123.30124.850.00--00.00%
TSLA190920C000950002019-08-19 10:50AM EDT95.00129.50147.80149.150.00-10100.00%
TSLA190920C001000002019-09-11 2:07PM EDT100.00146.400.000.000.00-300.00%
TSLA190920C001050002019-08-29 3:18PM EDT105.00115.300.000.000.00--00.00%
TSLA190920C001200002019-09-16 11:58AM EDT120.00121.600.000.000.00-400.00%
TSLA190920C001300002019-09-19 3:55PM EDT130.00116.800.000.000.00-500.00%
TSLA190920C001400002019-09-19 9:30AM EDT140.00105.860.000.000.00-100.00%
TSLA190920C001450002019-06-26 10:11AM EDT145.0084.6579.3581.250.00-100.00%
TSLA190920C001500002019-09-19 1:19PM EDT150.0097.600.000.000.00-1000.00%
TSLA190920C001550002019-07-23 11:40AM EDT155.00103.9063.9065.450.00-2150.00%
TSLA190920C001600002019-09-18 3:09PM EDT160.0083.900.000.000.00-200.00%
TSLA190920C001650002019-09-12 9:44AM EDT165.0083.500.000.000.00-100.00%
TSLA190920C001700002019-09-18 11:48AM EDT170.0073.090.000.000.00-800.00%
TSLA190920C001750002019-09-18 11:48AM EDT175.0068.120.000.000.00-100.00%
TSLA190920C001800002019-09-19 10:18AM EDT180.0066.500.000.000.00-10000.00%
TSLA190920C001850002019-09-19 10:30AM EDT185.0061.550.000.000.00-10000.00%
TSLA190920C001900002019-09-19 10:42AM EDT190.0056.240.000.000.00-20100.00%
TSLA190920C001950002019-09-19 11:08AM EDT195.0051.400.000.000.00-42800.00%
TSLA190920C001975002019-09-19 11:42AM EDT197.5049.580.000.000.00-100.00%
TSLA190920C002000002019-09-19 3:46PM EDT200.0046.700.000.000.00-4700.00%
TSLA190920C002025002019-09-04 12:10PM EDT202.5024.400.000.000.00-300.00%
TSLA190920C002050002019-09-19 11:15AM EDT205.0041.100.000.000.00-11000.00%
TSLA190920C002075002019-09-18 12:51PM EDT207.5035.910.000.000.00-100.00%
TSLA190920C002100002019-09-19 1:04PM EDT210.0037.230.000.000.00-2800.00%
TSLA190920C002125002019-09-19 9:39AM EDT212.5034.100.000.000.00-200.00%
TSLA190920C002150002019-09-19 3:43PM EDT215.0031.150.000.000.00-1600.00%
TSLA190920C002175002019-09-19 2:20PM EDT217.5029.010.000.000.00-100.00%
TSLA190920C002200002019-09-19 3:46PM EDT220.0026.700.000.000.00-2,32500.00%
TSLA190920C002225002019-09-19 3:40PM EDT222.5024.190.000.000.00-2300.00%
TSLA190920C002250002019-09-19 3:48PM EDT225.0021.600.000.000.00-15700.00%
TSLA190920C002275002019-09-19 3:42PM EDT227.5019.300.000.000.00-6300.00%
TSLA190920C002300002019-09-19 3:44PM EDT230.0016.750.000.000.00-51200.00%
TSLA190920C002325002019-09-19 3:34PM EDT232.5013.700.000.000.00-50400.00%
TSLA190920C002350002019-09-19 3:46PM EDT235.0011.800.000.000.00-83700.00%
TSLA190920C002375002019-09-19 3:45PM EDT237.509.120.000.000.00-62600.00%
TSLA190920C002400002019-09-19 3:51PM EDT240.007.050.000.000.00-2,27400.00%
TSLA190920C002425002019-09-19 3:59PM EDT242.504.550.000.000.00-1,34000.00%
TSLA190920C002450002019-09-19 3:59PM EDT245.002.700.000.000.00-4,15700.00%
TSLA190920C002475002019-09-19 3:59PM EDT247.501.420.000.000.00-6,87601.56%
TSLA190920C002500002019-09-19 3:59PM EDT250.000.680.000.000.00-8,33006.25%
TSLA190920C002525002019-09-19 3:59PM EDT252.500.320.000.000.00-2,200012.50%
TSLA190920C002550002019-09-19 3:59PM EDT255.000.170.000.000.00-2,189012.50%
TSLA190920C002575002019-09-19 3:50PM EDT257.500.080.000.000.00-1,848025.00%
TSLA190920C002600002019-09-19 3:58PM EDT260.000.050.000.000.00-1,418025.00%
TSLA190920C002625002019-09-19 3:13PM EDT262.500.040.000.000.00-109025.00%
TSLA190920C002650002019-09-19 3:44PM EDT265.000.040.000.000.00-430025.00%
TSLA190920C002675002019-09-19 3:12PM EDT267.500.030.000.000.00-199025.00%
TSLA190920C002700002019-09-19 3:53PM EDT270.000.010.000.000.00-595050.00%
TSLA190920C002725002019-09-19 12:16PM EDT272.500.040.000.000.00-41050.00%
TSLA190920C002750002019-09-19 3:59PM EDT275.000.010.000.000.00-90050.00%
TSLA190920C002775002019-09-18 12:08PM EDT277.500.050.000.000.00-10050.00%
TSLA190920C002800002019-09-19 3:11PM EDT280.000.010.000.000.00-289050.00%
TSLA190920C002825002019-09-19 10:25AM EDT282.500.030.010.000.00-1087.50%
TSLA190920C002850002019-09-19 3:35PM EDT285.000.020.000.000.00-21050.00%
TSLA190920C002875002019-09-19 3:35PM EDT287.500.020.000.000.00-1050.00%
TSLA190920C002900002019-09-19 3:53PM EDT290.000.010.000.000.00-45050.00%
TSLA190920C002950002019-09-19 1:19PM EDT295.000.030.000.000.00-13050.00%
TSLA190920C003000002019-09-19 3:54PM EDT300.000.010.000.000.00-123050.00%
TSLA190920C003050002019-09-19 3:57PM EDT305.000.010.000.000.00-17050.00%
TSLA190920C003100002019-09-17 2:12PM EDT310.000.030.000.000.00-45050.00%
TSLA190920C003150002019-09-19 9:47AM EDT315.000.010.000.000.00-3050.00%
TSLA190920C003200002019-09-18 2:27PM EDT320.000.010.010.000.00-40156.25%
TSLA190920C003250002019-09-17 3:21PM EDT325.000.010.000.000.00-165050.00%
TSLA190920C003300002019-09-16 9:32AM EDT330.000.010.000.000.00-1050.00%
TSLA190920C003350002019-09-12 11:25AM EDT335.000.010.000.000.00-6050.00%
TSLA190920C003400002019-09-05 3:16PM EDT340.000.030.000.000.00-3050.00%
TSLA190920C003450002019-09-16 11:11AM EDT345.000.030.020.000.00-140209.38%
TSLA190920C003500002019-09-17 11:13AM EDT350.000.040.000.000.00-71050.00%
TSLA190920C003550002019-09-16 3:14PM EDT355.000.010.000.000.00-5050.00%
TSLA190920C003600002019-09-17 9:38AM EDT360.000.020.000.000.00-10050.00%
TSLA190920C003650002019-09-10 1:37PM EDT365.000.060.000.000.00-1050.00%
TSLA190920C003700002019-09-06 3:29PM EDT370.000.010.000.000.00-14050.00%
TSLA190920C003750002019-09-17 9:46AM EDT375.000.010.000.000.00-350100.00%
TSLA190920C003800002019-08-22 11:16AM EDT380.000.010.000.000.00-3050.00%
TSLA190920C003850002019-08-09 10:27AM EDT385.000.060.000.000.00-232450.00%
TSLA190920C003900002019-09-06 2:43PM EDT390.000.010.000.000.00-15050.00%
TSLA190920C003950002019-09-17 9:31AM EDT395.000.030.020.000.00-50284.38%
TSLA190920C004000002019-09-17 9:40AM EDT400.000.010.000.000.00-10050.00%
TSLA190920C004050002019-08-16 3:43PM EDT405.000.030.000.040.00-263315.63%
TSLA190920C004100002019-08-15 11:20AM EDT410.000.030.000.210.00-60379.69%
TSLA190920C004150002019-08-15 11:13AM EDT415.000.030.000.060.00-20342.19%
TSLA190920C004200002019-09-12 1:28PM EDT420.000.010.000.000.00-9050.00%
TSLA190920C004250002019-09-17 9:51AM EDT425.000.010.000.000.00-10050.00%
TSLA190920C004300002019-08-12 1:23PM EDT430.000.010.000.130.00-1574390.63%
TSLA190920C004350002019-09-17 9:50AM EDT435.000.010.000.000.00-2050.00%
TSLA190920C004400002019-07-24 11:12AM EDT440.000.040.000.060.00-560375.00%
TSLA190920C004450002019-09-17 9:49AM EDT445.000.010.000.000.00-10050.00%
TSLA190920C004500002019-09-17 9:36AM EDT450.000.010.000.000.00-19050.00%
TSLA190920C004600002019-09-17 9:49AM EDT460.000.010.000.000.00-10050.00%
TSLA190920C004700002019-09-17 9:36AM EDT470.000.010.000.000.00-10050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190920P000100002019-09-18 11:51AM EDT10.000.010.000.000.00-84050.00%
TSLA190920P000150002019-08-02 11:53AM EDT15.000.010.000.020.00-25001,675.00%
TSLA190920P000200002019-07-30 10:29AM EDT20.000.030.000.020.00-51661,500.00%
TSLA190920P000250002019-08-20 10:27AM EDT25.000.010.000.000.00-10050.00%
TSLA190920P000300002019-08-20 1:04PM EDT30.000.010.000.000.00-20050.00%
TSLA190920P000350002019-08-28 3:49PM EDT35.000.010.000.000.00-99050.00%
TSLA190920P000400002019-09-10 9:39AM EDT40.000.020.000.000.00-215050.00%
TSLA190920P000450002019-09-03 12:55PM EDT45.000.010.000.000.00-50050.00%
TSLA190920P000500002019-09-11 12:28PM EDT50.000.010.000.000.00-4050.00%
TSLA190920P000550002019-09-18 3:03PM EDT55.000.010.000.000.00-25050.00%
TSLA190920P000600002019-09-16 1:46PM EDT60.000.010.000.000.00-15050.00%
TSLA190920P000650002019-09-13 3:55PM EDT65.000.010.000.000.00-17050.00%
TSLA190920P000700002019-09-13 3:58PM EDT70.000.010.000.000.00-21050.00%
TSLA190920P000750002019-09-17 10:58AM EDT75.000.010.000.000.00-20050.00%
TSLA190920P000800002019-09-18 3:00PM EDT80.000.010.000.000.00-1050.00%
TSLA190920P000850002019-09-19 12:25PM EDT85.000.010.000.000.00-2050.00%
TSLA190920P000900002019-09-19 12:21PM EDT90.000.010.000.000.00-5050.00%
TSLA190920P000950002019-09-17 11:03AM EDT95.000.010.000.000.00-20050.00%
TSLA190920P001000002019-09-18 1:38PM EDT100.000.010.000.000.00-50050.00%
TSLA190920P001050002019-09-09 2:37PM EDT105.000.030.000.000.00-11050.00%
TSLA190920P001100002019-09-16 10:34AM EDT110.000.010.000.000.00-1050.00%
TSLA190920P001150002019-09-17 12:20PM EDT115.000.010.000.000.00-90050.00%
TSLA190920P001200002019-09-11 2:16PM EDT120.000.030.020.000.00-1000443.75%
TSLA190920P001250002019-09-19 11:25AM EDT125.000.040.010.000.00-10393.75%
TSLA190920P001300002019-09-19 11:25AM EDT130.000.010.000.000.00-1050.00%
TSLA190920P001350002019-09-18 9:50AM EDT135.000.010.000.000.00-2050.00%
TSLA190920P001400002019-09-18 1:26PM EDT140.000.010.000.000.00-80050.00%
TSLA190920P001450002019-09-18 10:25AM EDT145.000.010.000.000.00-30050.00%
TSLA190920P001500002019-09-19 12:40PM EDT150.000.010.000.000.00-7050.00%
TSLA190920P001550002019-09-18 3:06PM EDT155.000.010.000.000.00-44050.00%
TSLA190920P001600002019-09-19 11:26AM EDT160.000.010.000.000.00-64050.00%
TSLA190920P001650002019-09-19 11:24AM EDT165.000.010.000.000.00-2050.00%
TSLA190920P001700002019-09-19 1:29PM EDT170.000.020.000.000.00-256050.00%
TSLA190920P001750002019-09-19 3:46PM EDT175.000.010.000.000.00-161050.00%
TSLA190920P001800002019-09-19 12:48PM EDT180.000.010.000.000.00-57050.00%
TSLA190920P001850002019-09-19 3:32PM EDT185.000.010.000.000.00-240050.00%
TSLA190920P001900002019-09-19 3:10PM EDT190.000.010.000.000.00-64050.00%
TSLA190920P001950002019-09-19 10:21AM EDT195.000.020.000.000.00-2050.00%
TSLA190920P001975002019-09-19 3:58PM EDT197.500.010.000.000.00-35050.00%
TSLA190920P002000002019-09-19 2:14PM EDT200.000.010.000.000.00-13050.00%
TSLA190920P002025002019-09-19 2:14PM EDT202.500.020.000.000.00-30050.00%
TSLA190920P002050002019-09-19 3:52PM EDT205.000.010.000.000.00-23050.00%
TSLA190920P002075002019-09-19 3:04PM EDT207.500.010.000.000.00-88050.00%
TSLA190920P002100002019-09-19 3:04PM EDT210.000.020.000.000.00-46050.00%
TSLA190920P002125002019-09-19 2:23PM EDT212.500.010.000.000.00-12050.00%
TSLA190920P002150002019-09-19 3:58PM EDT215.000.020.000.000.00-64050.00%
TSLA190920P002175002019-09-19 3:06PM EDT217.500.020.000.000.00-18050.00%
TSLA190920P002200002019-09-19 3:47PM EDT220.000.010.000.000.00-181050.00%
TSLA190920P002225002019-09-19 3:57PM EDT222.500.010.000.000.00-106050.00%
TSLA190920P002250002019-09-19 3:59PM EDT225.000.010.000.000.00-340050.00%
TSLA190920P002275002019-09-19 3:53PM EDT227.500.020.000.000.00-256025.00%
TSLA190920P002300002019-09-19 3:59PM EDT230.000.040.000.000.00-894025.00%
TSLA190920P002325002019-09-19 3:54PM EDT232.500.030.000.000.00-776025.00%
TSLA190920P002350002019-09-19 3:59PM EDT235.000.050.000.000.00-2,435025.00%
TSLA190920P002375002019-09-19 3:59PM EDT237.500.110.000.000.00-2,533012.50%
TSLA190920P002400002019-09-19 3:59PM EDT240.000.230.000.000.00-7,247012.50%
TSLA190920P002425002019-09-19 3:59PM EDT242.500.510.000.000.00-2,62806.25%
TSLA190920P002450002019-09-19 3:59PM EDT245.001.120.000.000.00-6,97303.13%
TSLA190920P002475002019-09-19 3:59PM EDT247.502.280.000.000.00-5,60600.00%
TSLA190920P002500002019-09-19 3:59PM EDT250.004.000.000.000.00-2,53400.00%
TSLA190920P002525002019-09-19 3:58PM EDT252.506.400.000.000.00-37700.00%
TSLA190920P002550002019-09-19 3:52PM EDT255.008.560.000.000.00-73000.00%
TSLA190920P002575002019-09-19 11:44AM EDT257.5010.850.000.000.00-200.00%
TSLA190920P002600002019-09-19 3:38PM EDT260.0013.450.000.000.00-3100.00%
TSLA190920P002625002019-09-19 12:33PM EDT262.5015.650.000.000.00-200.00%
TSLA190920P002650002019-09-19 3:52PM EDT265.0018.450.000.000.00-1800.00%
TSLA190920P002675002019-09-16 9:38AM EDT267.5021.400.000.000.00-200.00%
TSLA190920P002700002019-09-19 3:27PM EDT270.0023.400.000.000.00-1400.00%
TSLA190920P002725002019-09-16 10:26AM EDT272.5027.800.000.000.00-200.00%
TSLA190920P002750002019-09-19 3:15PM EDT275.0028.300.000.000.00-100.00%
TSLA190920P002775002019-09-17 1:15PM EDT277.5032.550.000.000.00--00.00%
TSLA190920P002800002019-09-19 12:45PM EDT280.0033.050.000.000.00-300.00%
TSLA190920P002850002019-09-19 3:44PM EDT285.0038.110.000.000.00-300.00%
TSLA190920P002900002019-09-17 3:30PM EDT290.0045.750.000.000.00-200.00%
TSLA190920P002950002019-09-19 3:38PM EDT295.0048.350.000.000.00-200.00%
TSLA190920P003000002019-09-19 10:39AM EDT300.0052.450.000.000.00-100.00%
TSLA190920P003050002019-09-18 10:29AM EDT305.0060.000.000.000.00-100.00%
TSLA190920P003100002019-09-16 1:00PM EDT310.0067.000.000.000.00-4000.00%
TSLA190920P003150002019-09-11 10:33AM EDT315.0071.410.000.000.00-200.00%
TSLA190920P003200002019-08-23 9:30AM EDT320.00100.100.000.000.00-100.00%
TSLA190920P003250002019-09-19 10:36AM EDT325.0077.900.000.000.00-600.00%
TSLA190920P003300002019-08-28 3:36PM EDT330.00115.240.000.000.00-1800.00%
TSLA190920P003350002019-08-07 9:38AM EDT335.00107.40108.30110.550.00-80906.74%
TSLA190920P003400002019-09-11 10:50AM EDT340.0098.210.000.000.00-200.00%
TSLA190920P003450002019-08-19 1:40PM EDT345.00118.01100.85102.200.00-60482.23%
TSLA190920P003500002019-09-13 9:57AM EDT350.00103.000.000.000.00-2000.00%
TSLA190920P003550002019-07-25 9:37AM EDT355.00124.50141.30145.900.00-211,273.19%
TSLA190920P003600002019-08-19 3:17PM EDT360.00133.78115.85117.200.00-30524.41%
TSLA190920P003650002019-08-19 3:17PM EDT365.00138.80120.85122.200.00-20537.89%
TSLA190920P003700002019-07-24 2:56PM EDT370.00107.00156.40161.000.00-201,329.74%
TSLA190920P003750002019-06-21 9:49AM EDT375.00158.35115.95118.250.00-700.00%
TSLA190920P003800002019-08-02 9:44AM EDT380.00146.49151.10152.300.00-301,006.40%
TSLA190920P003850002019-06-07 11:07AM EDT385.00153.30151.10151.950.00-10898.93%
TSLA190920P003900002019-09-04 12:10PM EDT390.00165.000.000.000.00-100.00%
TSLA190920P003950002019-09-04 12:10PM EDT395.00170.000.000.000.00-100.00%
TSLA190920P004000002019-09-05 10:25AM EDT400.00176.600.000.000.00-100.00%
TSLA190920P004050002019-08-21 3:55PM EDT405.00184.090.000.000.00-300.00%
TSLA190920P004100002019-08-21 3:55PM EDT410.00189.110.000.000.00-200.00%
TSLA190920P004150002019-07-03 11:10AM EDT415.00178.20181.75183.850.00-401,015.23%
TSLA190920P004200002019-06-07 11:07AM EDT420.00151.25185.80187.800.00-101,002.98%
TSLA190920P004250002019-06-10 12:01AM EDT425.00135.65193.90195.300.00-221,086.08%
TSLA190920P004300002019-06-10 12:01AM EDT430.00132.50198.60200.350.00-771,095.95%
TSLA190920P004350002019-06-10 12:01AM EDT435.00136.70203.85205.350.00-551,111.72%
TSLA190920P004400002019-06-07 11:07AM EDT440.00202.22205.95207.800.00-221,055.13%
TSLA190920P004450002019-06-10 12:01AM EDT445.00170.50213.75215.350.00-111,135.25%
TSLA190920P004500002019-08-12 3:44PM EDT450.00220.10202.00203.500.00-10436.72%
TSLA190920P004600002019-06-07 11:07AM EDT460.00183.77226.10227.700.00-101,102.69%