TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:375.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200221C003750002020-02-13 12:21PM EST2020-02-21422.05478.90487.800.00-11105525.39%
TSLA200228C003750002020-01-31 2:45PM EST2020-02-28531.75480.10487.950.00-15212.89%
TSLA200306C003750002020-02-04 10:16AM EST2020-03-06505.45480.05488.000.00--2163.28%
TSLA200320C003750002020-02-04 9:38AM EST2020-03-20400.00479.85488.350.00-125122.66%
TSLA200417C003750002020-01-31 3:04PM EST2020-04-17433.85481.10489.600.00-311102.84%
TSLA200515C003750002020-01-30 11:10AM EST2020-05-15399.20483.05491.550.00-18195.34%
TSLA200619C003750002020-02-14 11:51AM EST2020-06-19438.00484.55493.050.00-28185.71%
TSLA200717C003750002020-02-13 3:32PM EST2020-07-17430.61485.65494.150.00-223480.29%
TSLA200821C003750002020-02-18 10:24AM EST2020-08-21488.07488.75496.15+55.55+12.84%222577.75%
TSLA201016C003750002020-02-05 9:59AM EST2020-10-16480.57491.35499.00+44.17+10.12%21472.53%
TSLA210618C003750002020-01-30 12:00PM EST2021-06-18557.00498.50514.900.00-14361.57%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200221P003750002020-02-18 12:29PM EST2020-02-210.010.010.02-0.06-85.71%6140271.88%
TSLA200228P003750002020-02-18 3:48PM EST2020-02-280.050.000.07-0.63-92.65%767159.38%
TSLA200306P003750002020-02-14 12:02PM EST2020-03-060.800.010.710.00-5068152.93%
TSLA200320P003750002020-02-18 2:18PM EST2020-03-200.830.600.78-0.07-7.78%1,0951,201122.46%
TSLA200417P003750002020-02-18 12:12PM EST2020-04-171.450.921.92-0.55-27.50%114998.05%
TSLA200515P003750002020-02-14 11:29AM EST2020-05-153.252.493.45-1.05-24.42%236990.84%
TSLA200619P003750002020-02-06 2:12PM EST2020-06-195.004.205.20-1.85-27.01%435883.44%
TSLA200717P003750002020-02-18 11:38AM EST2020-07-175.915.356.40-2.12-26.40%12478.67%
TSLA200821P003750002020-02-10 12:29PM EST2020-08-2112.007.308.550.00-22675.49%
TSLA201016P003750002020-02-10 2:34PM EST2020-10-1612.709.5011.150.00-417470.29%
TSLA210618P003750002020-02-05 12:29PM EST2021-06-1825.8019.8023.750.00-48860.37%