TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:120.00
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220C00120000 | 2019-05-22 9:05AM EST | 2019-12-20 | 90.15 | 107.55 | 108.95 | 0.00 | - | 5 | 10 | 0.00% |
| TSLA200117C00120000 | 2019-11-22 12:17PM EST | 2020-01-17 | 214.10 | 228.80 | 229.40 | 0.00 | - | 3 | 19 | 114.84% |
| TSLA200320C00120000 | 2019-10-25 11:44AM EST | 2020-03-20 | 197.52 | 207.70 | 212.10 | 0.00 | - | 10 | 14 | 0.00% |
| TSLA200619C00120000 | 2019-10-24 9:32AM EST | 2020-06-19 | 173.31 | 212.55 | 215.50 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA200918C00120000 | 2019-10-28 9:03AM EST | 2020-09-18 | 218.28 | 207.40 | 215.60 | 0.00 | - | - | 1 | 0.00% |
| TSLA210115C00120000 | 2019-11-19 1:00PM EST | 2021-01-15 | 242.00 | 229.75 | 235.50 | 0.00 | - | 1 | 6 | 65.70% |
| TSLA210319C00120000 | 2019-10-24 9:43AM EST | 2021-03-19 | 178.38 | 215.25 | 219.70 | 0.00 | - | - | 4 | 0.00% |
| TSLA210618C00120000 | 2019-11-25 10:44AM EST | 2021-06-18 | 224.30 | 232.15 | 236.90 | 0.00 | - | 5 | 10 | 61.80% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220P00120000 | 2019-11-29 10:51AM EST | 2019-12-20 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 486 | 181.25% |
| TSLA200117P00120000 | 2019-12-09 2:24PM EST | 2020-01-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 121 | 2,629 | 112.50% |
| TSLA200320P00120000 | 2019-11-26 3:28PM EST | 2020-03-20 | 0.47 | 0.12 | 0.31 | 0.00 | - | 15 | 635 | 82.91% |
| TSLA200619P00120000 | 2019-12-05 10:57AM EST | 2020-06-19 | 1.06 | 0.78 | 1.01 | 0.00 | - | 1 | 932 | 73.34% |
| TSLA200918P00120000 | 2019-12-10 11:47AM EST | 2020-09-18 | 2.10 | 2.01 | 2.25 | -0.10 | -4.55% | 4 | 72 | 70.36% |
| TSLA210115P00120000 | 2019-12-09 2:47PM EST | 2021-01-15 | 4.55 | 4.15 | 4.70 | 0.00 | - | 1,105 | 3,082 | 69.05% |
| TSLA210319P00120000 | 2019-11-25 2:31PM EST | 2021-03-19 | 6.55 | 4.85 | 5.95 | 0.00 | - | 9 | 14 | 67.39% |
| TSLA210618P00120000 | 2019-11-19 10:54AM EST | 2021-06-18 | 7.61 | 6.55 | 7.50 | 0.00 | - | 1 | 77 | 66.00% |
| TSLA210917P00120000 | 2019-12-10 10:28AM EST | 2021-09-17 | 9.00 | 7.40 | 9.65 | +0.20 | +2.27% | 1 | 4 | 64.58% |
| TSLA220121P00120000 | 2019-11-19 10:53AM EST | 2022-01-21 | 11.62 | 9.70 | 12.40 | 0.00 | - | 10 | 27 | 63.88% |