TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:440.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C004400002019-12-09 10:26AM EST2019-12-130.010.000.010.00-1028125.00%
TSLA191220C004400002019-12-12 3:59PM EST2019-12-200.040.000.05-0.01-20.00%1565550.78%
TSLA191227C004400002019-12-13 10:49AM EST2019-12-270.130.060.110.00-177243.56%
TSLA200103C004400002019-12-13 10:54AM EST2020-01-030.300.230.28+0.02+7.14%12240.85%
TSLA200110C004400002019-12-12 1:44PM EST2020-01-100.700.560.600.00-556140.28%
TSLA200117C004400002019-12-13 11:10AM EST2020-01-171.000.860.90-0.10-9.09%52,14338.99%
TSLA200320C004400002019-12-13 9:50AM EST2020-03-209.738.859.20+0.43+4.62%4712544.36%
TSLA200515C004400002019-12-12 12:10PM EST2020-05-1516.7414.4017.050.00-3814545.92%
TSLA200619C004400002019-12-13 11:24AM EST2020-06-1918.6818.6019.55-1.29-6.46%31,13144.25%
TSLA200918C004400002019-12-12 10:09AM EST2020-09-1828.5025.8528.400.00-13744.09%
TSLA210115C004400002019-12-12 3:13PM EST2021-01-1537.6836.1538.450.00-525843.96%
TSLA210319C004400002019-11-20 10:18AM EST2021-03-1944.0041.6044.300.00-2444.56%
TSLA210618C004400002019-12-12 9:58AM EST2021-06-1851.0048.2051.000.00-134944.58%
TSLA210917C004400002019-11-22 2:46PM EST2021-09-1744.0053.5558.050.00-41245.05%
TSLA220121C004400002019-12-10 10:40AM EST2022-01-2165.5060.7564.950.00-538844.53%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220P004400002019-11-13 3:31PM EST2019-12-2092.9081.0582.950.00-6074.61%
TSLA200117P004400002019-12-12 9:58AM EST2020-01-1779.3582.3083.050.00-15136.30%
TSLA200320P004400002019-12-05 10:17AM EST2020-03-2086.5889.7090.200.00-11941.68%
TSLA200515P004400002019-12-10 12:52PM EST2020-05-15103.3595.6597.500.00-4343.43%
TSLA200619P004400002019-11-06 2:45PM EST2020-06-19126.80114.10117.750.00-3558.83%
TSLA210115P004400002019-12-03 12:09PM EST2021-01-15130.90114.75118.350.00-51442.24%
TSLA210618P004400002019-08-18 11:01PM EST2021-06-18224.01201.70206.550.00--185.50%