TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:50.00
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220C00050000 | 2019-09-15 11:13PM EST | 2019-12-20 | 197.00 | 210.55 | 211.65 | 0.00 | - | - | - | 0.00% |
| TSLA200117C00050000 | 2019-12-04 11:38AM EST | 2020-01-17 | 284.94 | 284.80 | 286.05 | 0.00 | - | 71 | 376 | 220.70% |
| TSLA200619C00050000 | 2019-10-23 2:04PM EST | 2020-06-19 | 204.29 | 281.70 | 284.45 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA200918C00050000 | 2019-11-27 2:49PM EST | 2020-09-18 | 280.40 | 284.00 | 287.60 | 0.00 | - | 54 | 0 | 118.65% |
| TSLA210115C00050000 | 2019-11-29 10:46AM EST | 2021-01-15 | 280.14 | 282.85 | 288.95 | 0.00 | - | 22 | 167 | 51.56% |
| TSLA210319C00050000 | 2019-11-06 2:35PM EST | 2021-03-19 | 271.67 | 282.50 | 289.20 | 0.00 | - | 1 | 1 | 106.15% |
| TSLA210618C00050000 | 2019-11-22 12:35PM EST | 2021-06-18 | 284.33 | 282.05 | 290.35 | 0.00 | - | 2 | 20 | 65.23% |
| TSLA210917C00050000 | 2019-11-07 11:46AM EST | 2021-09-17 | 289.17 | 281.65 | 291.00 | 0.00 | - | 1 | 2 | 63.28% |
| TSLA220121C00050000 | 2019-10-17 11:00AM EST | 2022-01-21 | 213.49 | 297.05 | 307.00 | 0.00 | - | - | 0 | 132.70% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220P00050000 | 2019-11-22 9:41AM EST | 2019-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13,575 | 50.00% |
| TSLA200117P00050000 | 2019-12-06 3:39PM EST | 2020-01-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 241 | 106,867 | 171.88% |
| TSLA200320P00050000 | 2019-12-06 12:24PM EST | 2020-03-20 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 90 | 2,267 | 122.66% |
| TSLA200619P00050000 | 2019-12-06 3:41PM EST | 2020-06-19 | 0.17 | 0.15 | 0.18 | 0.00 | - | 193 | 20,816 | 102.54% |
| TSLA200918P00050000 | 2019-12-06 2:41PM EST | 2020-09-18 | 0.45 | 0.03 | 0.77 | -0.15 | -25.00% | 1 | 216 | 94.48% |
| TSLA210115P00050000 | 2019-12-06 11:26AM EST | 2021-01-15 | 1.02 | 1.02 | 1.12 | -0.08 | -7.27% | 1 | 15,666 | 91.94% |
| TSLA210319P00050000 | 2019-12-05 10:49AM EST | 2021-03-19 | 1.35 | 0.00 | 2.03 | 0.00 | - | 89 | 1,430 | 84.81% |
| TSLA210618P00050000 | 2019-12-06 10:13AM EST | 2021-06-18 | 1.70 | 1.80 | 2.00 | -0.41 | -19.43% | 1 | 2,217 | 86.68% |
| TSLA210917P00050000 | 2019-11-22 12:07PM EST | 2021-09-17 | 2.50 | 1.57 | 0.00 | 0.00 | - | 2 | 20 | 69.12% |
| TSLA220121P00050000 | 2019-12-06 3:47PM EST | 2022-01-21 | 3.09 | 3.00 | 3.20 | -0.21 | -6.36% | 5 | 434 | 81.32% |