TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:520.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200131C005200002020-01-23 2:08PM EST2020-01-3162.0063.3064.600.00-5221,144134.83%
TSLA200207C005200002020-01-23 2:43PM EST2020-02-0767.9867.1568.250.00-106575101.83%
TSLA200214C005200002020-01-23 1:09PM EST2020-02-1468.0968.3071.650.00-8619487.02%
TSLA200221C005200002020-01-23 3:55PM EST2020-02-2174.7171.7572.550.00-25470078.92%
TSLA200228C005200002020-01-23 3:54PM EST2020-02-2876.6172.9075.150.00-15473.39%
TSLA200320C005200002020-01-23 3:14PM EST2020-03-2082.9778.5579.550.00-5911,19664.11%
TSLA200417C005200002020-01-23 12:20PM EST2020-04-1788.0086.0088.100.00-165560.40%
TSLA200515C005200002020-01-23 1:16PM EST2020-05-1592.3895.2597.350.00-1139960.37%
TSLA200619C005200002020-01-23 1:42PM EST2020-06-19100.90101.55102.850.00-1837557.14%
TSLA200717C005200002020-01-22 3:49PM EST2020-07-17108.60104.95106.750.00-51454.89%
TSLA200821C005200002020-01-21 1:37PM EST2020-08-21113.45112.15114.700.00-11154.91%
TSLA200918C005200002020-01-22 2:25PM EST2020-09-18120.82116.45117.550.00-1519453.70%
TSLA201016C005200002020-01-23 11:06AM EST2020-10-16125.76119.05120.650.00-11552.40%
TSLA210115C005200002020-01-23 3:44PM EST2021-01-15133.63129.85132.300.00-2697550.69%
TSLA210319C005200002020-01-22 11:02AM EST2021-03-19146.01136.15140.200.00-23850.85%
TSLA210618C005200002020-01-22 10:53AM EST2021-06-18155.35143.95148.400.00-102749.47%
TSLA210917C005200002020-01-21 12:06PM EST2021-09-17135.44149.85156.850.00-29448.78%
TSLA220121C005200002020-01-23 3:09PM EST2022-01-21166.19162.10165.850.00-107847.49%
TSLA220617C005200002020-01-22 9:37AM EST2022-06-17174.35170.20177.000.00-1546.88%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200131P005200002020-01-24 9:47AM EST2020-01-3115.7015.0015.80+0.69+4.60%34326119.47%
TSLA200207P005200002020-01-24 9:44AM EST2020-02-0719.2318.1018.50+1.23+6.83%7089.30%
TSLA200214P005200002020-01-23 3:37PM EST2020-02-1420.5420.2021.550.00-146077.71%
TSLA200221P005200002020-01-23 3:59PM EST2020-02-2122.1022.4522.800.00-322070.18%
TSLA200228P005200002020-01-23 3:49PM EST2020-02-2823.9024.1025.250.00-45065.95%
TSLA200320P005200002020-01-24 9:48AM EST2020-03-2030.3529.6030.20+0.97+3.30%31,24158.60%
TSLA200417P005200002020-01-24 9:33AM EST2020-04-1737.3036.2537.10-1.78-4.55%17754.72%
TSLA200515P005200002020-01-23 10:42AM EST2020-05-1547.0545.3046.050.00-64055.28%
TSLA200619P005200002020-01-23 1:35PM EST2020-06-1951.8050.0550.950.00-2024951.90%
TSLA200717P005200002020-01-24 9:37AM EST2020-07-1754.1054.3055.20+0.15+0.28%22050.52%
TSLA200821P005200002020-01-22 9:57AM EST2020-08-2160.0061.1061.800.00-3650.37%
TSLA200918P005200002020-01-22 11:45AM EST2020-09-1860.5363.7064.750.00-93149.27%
TSLA201016P005200002020-01-22 10:20AM EST2020-10-1666.2066.9568.050.00-4448.47%
TSLA210115P005200002020-01-24 9:51AM EST2021-01-1577.3076.7078.00-1.43-1.82%61,10046.68%
TSLA210319P005200002020-01-13 1:17PM EST2021-03-1983.6082.3584.600.00-13546.01%
TSLA210618P005200002020-01-22 1:47PM EST2021-06-1886.3089.8092.250.00-5002444.84%
TSLA220121P005200002020-01-22 2:41PM EST2022-01-21106.60105.15108.050.00-93043.01%
TSLA220617P005200002020-01-22 11:16AM EST2022-06-17112.27112.35118.800.00-51342.64%