TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190524C001900002019-05-24 1:57PM EDT190.001.401.381.45-5.83-80.64%12,7691,44629.64%
TSLA190524C001950002019-05-24 1:57PM EDT195.000.160.150.17-3.54-95.68%15,8142,82234.96%
TSLA190524C002000002019-05-24 1:58PM EDT200.000.030.040.05-1.58-98.14%20,3568,98848.05%
TSLA190524C002050002019-05-24 1:58PM EDT205.000.020.020.03-0.62-96.88%7,8205,95261.72%
TSLA190524C002075002019-05-24 1:58PM EDT207.500.020.010.05-0.40-95.24%2,4743,27871.88%
TSLA190524C002100002019-05-24 1:40PM EDT210.000.020.010.02-0.27-93.10%3,4337,11574.22%
TSLA190524C002125002019-05-24 1:48PM EDT212.500.010.010.02-0.19-95.00%6213,39782.03%
TSLA190524C002150002019-05-24 1:55PM EDT215.000.010.000.01-0.14-93.33%1,8727,14781.25%
TSLA190524C002175002019-05-24 1:26PM EDT217.500.010.000.02-0.08-88.89%5406,49293.75%
TSLA190524C002200002019-05-24 1:46PM EDT220.000.010.010.02-0.07-87.50%1,1335,490104.69%
TSLA190524C002225002019-05-24 12:36PM EDT222.500.010.000.01-0.04-80.00%2332,142100.00%
TSLA190524C002250002019-05-24 12:20PM EDT225.000.020.000.01-0.03-60.00%8743,579106.25%
TSLA190524C002275002019-05-24 12:34PM EDT227.500.010.000.01-0.03-75.00%4184,151112.50%
TSLA190524C002300002019-05-24 1:47PM EDT230.000.010.000.01-0.05-83.33%6403,983118.75%
TSLA190524C002325002019-05-24 11:56AM EDT232.500.010.000.01-0.03-75.00%2141,760125.00%
TSLA190524C002350002019-05-24 12:27PM EDT235.000.010.000.01-0.03-75.00%2652,799131.25%
TSLA190524C002375002019-05-24 10:50AM EDT237.500.010.000.01-0.03-75.00%811,124137.50%
TSLA190524C002425002019-05-24 10:52AM EDT242.500.010.000.01-0.02-66.67%15735150.00%
TSLA190524C002450002019-05-24 11:26AM EDT245.000.010.000.01-0.02-66.67%173,770156.25%
TSLA190524C002500002019-05-24 10:19AM EDT250.000.010.000.01-0.02-66.67%82,604168.75%
TSLA190524C002550002019-05-24 10:20AM EDT255.000.010.000.01-0.01-50.00%21,281178.13%
TSLA190524C002600002019-05-24 10:24AM EDT260.000.010.000.010.00-31,322187.50%
TSLA190524C002625002019-05-23 3:19PM EDT262.500.010.000.010.00-7360193.75%
TSLA190524C002650002019-05-24 11:52AM EDT265.000.010.000.010.00-11,555196.88%
TSLA190524C002675002019-05-23 3:14PM EDT267.500.010.000.010.00-20480206.25%
TSLA190524C002700002019-05-23 3:19PM EDT270.000.010.000.010.00-2861,090212.50%
TSLA190524C002725002019-05-23 12:47PM EDT272.500.010.000.010.00-58217212.50%
TSLA190524C002750002019-05-23 12:50PM EDT275.000.010.000.010.00-3371,023218.75%
TSLA190524C002775002019-05-24 10:25AM EDT277.500.010.000.010.00-1923225.00%
TSLA190524C002800002019-05-23 12:30PM EDT280.000.010.000.010.00-5291,125231.25%
TSLA190524C002825002019-05-23 12:16PM EDT282.500.010.000.010.00-343551237.50%
TSLA190524C002850002019-05-24 10:28AM EDT285.000.030.000.01+0.02+200.00%10777237.50%
TSLA190524C002875002019-05-21 12:47PM EDT287.500.010.000.010.00-1807243.75%
TSLA190524C002900002019-05-24 10:29AM EDT290.000.010.010.010.00-17349262.50%
TSLA190524C002925002019-05-23 12:21PM EDT292.500.010.000.010.00-1138250.00%
TSLA190524C002950002019-05-24 10:19AM EDT295.000.010.000.010.00-3159256.25%
TSLA190524C002975002019-05-23 9:56AM EDT297.500.010.000.010.00-101,562262.50%
TSLA190524C003000002019-05-22 1:40PM EDT300.000.010.000.010.00-4795262.50%
TSLA190524C003025002019-05-23 9:44AM EDT302.500.010.000.010.00-167268.75%
TSLA190524C003050002019-05-23 1:18PM EDT305.000.010.060.010.00-3183325.00%
TSLA190524C003075002019-05-20 11:04AM EDT307.500.020.060.010.00-129329.69%
TSLA190524C003100002019-05-23 11:08AM EDT310.000.070.000.010.00-5193287.50%
TSLA190524C003125002019-05-16 12:14PM EDT312.500.020.000.010.00-1370287.50%
TSLA190524C003150002019-05-14 2:28PM EDT315.000.050.000.010.00-18413293.75%
TSLA190524C003175002019-05-13 10:26AM EDT317.500.050.000.010.00-1033300.00%
TSLA190524C003200002019-05-23 1:22PM EDT320.000.010.000.010.00-13165300.00%
TSLA190524C003250002019-05-20 10:02AM EDT325.000.030.000.010.00-281312.50%
TSLA190524C003300002019-05-24 11:21AM EDT330.000.010.000.010.00-2461312.50%
TSLA190524C003350002019-05-08 3:27PM EDT335.000.090.010.010.00-973343.75%
TSLA190524C003400002019-05-21 9:41AM EDT340.000.010.000.010.00-3129331.25%
TSLA190524C003450002019-05-16 10:11AM EDT345.000.030.000.010.00-180337.50%
TSLA190524C003500002019-05-23 9:33AM EDT350.000.010.000.010.00-20142350.00%
TSLA190524C003550002019-05-17 3:52PM EDT355.000.020.000.010.00-392350.00%
TSLA190524C003600002019-05-20 1:26PM EDT360.000.010.000.010.00-197362.50%
TSLA190524C003650002019-05-17 3:53PM EDT365.000.020.000.010.00-537368.75%
TSLA190524C003700002019-05-17 3:59PM EDT370.000.020.000.010.00-529375.00%
TSLA190524C003750002019-05-21 10:35AM EDT375.000.020.000.010.00-339387.50%
TSLA190524C003800002019-05-17 3:55PM EDT380.000.020.000.010.00-1,9101,903387.50%
TSLA190524C003900002019-05-17 3:58PM EDT390.000.020.000.010.00-302300400.00%
TSLA190524C004000002019-05-23 2:05PM EDT400.000.010.000.010.00-21,901412.50%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190524P001400002019-05-24 10:32AM EDT140.000.010.000.01-0.01-50.00%844,383193.75%
TSLA190524P001450002019-05-24 1:26PM EDT145.000.010.000.010.00-22992168.75%
TSLA190524P001500002019-05-24 12:36PM EDT150.000.020.000.01-0.01-33.33%3992,968150.00%
TSLA190524P001550002019-05-24 12:39PM EDT155.000.020.000.010.00-5351,958131.25%
TSLA190524P001600002019-05-24 1:39PM EDT160.000.010.000.01-0.03-75.00%4302,632112.50%
TSLA190524P001650002019-05-24 1:55PM EDT165.000.010.000.02-0.06-85.71%6051,984101.56%
TSLA190524P001700002019-05-24 1:49PM EDT170.000.020.010.02-0.05-71.43%1,2774,74585.94%
TSLA190524P001750002019-05-24 1:50PM EDT175.000.030.010.02-0.10-76.92%9713,65566.41%
TSLA190524P001800002019-05-24 1:58PM EDT180.000.030.030.04-0.27-90.00%4,3395,66652.34%
TSLA190524P001850002019-05-24 1:57PM EDT185.000.140.120.15-0.54-79.41%9,4965,28140.43%
TSLA190524P001900002019-05-24 1:58PM EDT190.001.221.201.24-0.27-18.12%20,8207,36137.31%
TSLA190524P001950002019-05-24 1:57PM EDT195.004.994.805.15+1.79+55.94%9,3224,05555.13%
TSLA190524P002000002019-05-24 1:55PM EDT200.009.969.7510.00+3.86+63.28%3,5673,87974.32%
TSLA190524P002050002019-05-24 1:55PM EDT205.0014.8314.6015.05+4.43+42.60%8492,61497.07%
TSLA190524P002075002019-05-24 1:36PM EDT207.5018.1517.2017.60+5.90+48.16%1951,993114.26%
TSLA190524P002100002019-05-24 1:50PM EDT210.0020.0119.5520.20+4.40+28.19%2992,390124.41%
TSLA190524P002125002019-05-24 1:14PM EDT212.5022.3022.1022.70+5.95+36.39%117852137.70%
TSLA190524P002150002019-05-24 1:55PM EDT215.0024.8924.5525.25+5.29+26.99%1571,562148.83%
TSLA190524P002175002019-05-24 1:50PM EDT217.5027.5427.1527.80+5.59+25.47%66806165.63%
TSLA190524P002200002019-05-24 1:50PM EDT220.0030.0229.4530.20+5.77+23.79%2182,174163.48%
TSLA190524P002225002019-05-24 12:26PM EDT222.5031.4732.0032.50+3.11+10.97%50951165.63%
TSLA190524P002250002019-05-24 1:50PM EDT225.0035.0534.6035.00+5.55+18.81%5931,714180.86%
TSLA190524P002275002019-05-24 12:39PM EDT227.5036.3737.1037.80+4.92+15.64%171,437205.27%
TSLA190524P002300002019-05-24 1:42PM EDT230.0040.1539.6540.25+5.90+17.23%5401,712215.23%
TSLA190524P002325002019-05-24 1:57PM EDT232.5042.3842.1042.45+5.87+16.08%4297205.86%
TSLA190524P002350002019-05-24 12:46PM EDT235.0043.6044.6044.95+4.20+10.66%48325214.65%
TSLA190524P002375002019-05-23 3:17PM EDT237.5042.6546.9047.500.00-58221212.50%
TSLA190524P002400002019-05-24 11:47AM EDT240.0049.7349.5550.25+5.58+12.64%312,984247.27%
TSLA190524P002425002019-05-23 12:22PM EDT242.5048.3052.1052.550.00-2220247.07%
TSLA190524P002450002019-05-24 12:52PM EDT245.0054.6054.7555.05+5.10+10.30%18152264.65%
TSLA190524P002500002019-05-23 3:42PM EDT250.0054.5059.3560.000.00-4575247.66%
TSLA190524P002550002019-05-24 12:59PM EDT255.0064.5364.4064.95+3.24+5.29%919262.89%
TSLA190524P002600002019-05-23 12:34PM EDT260.0066.0569.6570.000.00-212303.52%
TSLA190524P002625002019-05-21 12:55PM EDT262.5066.8571.8572.600.00-378294.53%
TSLA190524P002650002019-05-24 12:02PM EDT265.0074.5774.4575.50+4.92+7.06%2544338.67%
TSLA190524P002675002019-05-22 1:02PM EDT267.5072.0077.1077.750.00-461340.04%
TSLA190524P002700002019-05-23 3:59PM EDT270.0074.5079.5580.450.00-43357.03%
TSLA190524P002725002019-05-16 3:05PM EDT272.5043.5881.9582.750.00-20344.14%
TSLA190524P002750002019-05-21 12:55PM EDT275.0069.0584.5585.500.00-20375.00%
TSLA190524P002775002019-05-16 3:18PM EDT277.5048.9286.9087.800.00-11358.40%
TSLA190524P002800002019-05-21 10:41AM EDT280.0079.7089.5090.500.00-73386.52%
TSLA190524P002825002019-05-17 3:38PM EDT282.5069.4092.2592.800.00-12396.88%
TSLA190524P002850002019-05-14 11:07AM EDT285.0083.8394.5095.500.00-10400.78%
TSLA190524P002875002019-05-16 9:31AM EDT287.5066.9396.9597.700.00-10381.45%
TSLA190524P002900002019-05-17 3:54PM EDT290.0079.0099.50100.450.00-90411.13%
TSLA190524P002950002019-05-17 11:18AM EDT295.0075.50104.60105.550.00-50437.89%
TSLA190524P002975002019-05-17 3:43PM EDT297.5096.00107.10107.750.00-10423.83%
TSLA190524P003000002019-05-22 2:48PM EDT300.00106.34109.60110.450.00-10444.53%
TSLA190524P003025002019-04-10 11:27AM EDT302.5036.4062.4563.450.00-470.00%
TSLA190524P003050002019-05-17 11:31AM EDT305.0086.00114.50115.500.00-40454.10%
TSLA190524P003075002019-05-07 11:49AM EDT307.5056.65117.15117.800.00-140456.64%
TSLA190524P003125002019-04-23 3:55PM EDT312.5052.150.000.000.00-100.00%
TSLA190524P003150002019-04-09 3:38PM EDT315.0048.800.000.000.00--40.00%
TSLA190524P003350002019-04-16 12:01PM EDT335.0064.35105.65106.700.00-200.00%
TSLA190524P003450002019-04-15 12:07AM EDT345.0076.83104.85106.000.00-100.00%
TSLA190524P003500002019-04-26 9:52AM EDT350.00106.21159.20160.500.00-30531.25%
TSLA190524P003550002019-05-23 12:25PM EDT355.00160.75164.35165.400.00-10546.48%
TSLA190524P003800002019-04-25 11:23AM EDT380.00128.60189.15190.550.00--0589.45%
TSLA190524P004000002019-04-08 11:56AM EDT400.00127.83154.30156.150.00--00.00%