TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:140.00
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220C00140000 | 2019-11-07 12:41PM EST | 2019-12-20 | 200.09 | 195.10 | 196.40 | 0.00 | - | 3 | 3 | 209.08% |
| TSLA200117C00140000 | 2019-11-05 2:34PM EST | 2020-01-17 | 219.18 | 195.05 | 196.40 | 0.00 | - | 20 | 61 | 120.70% |
| TSLA200320C00140000 | 2019-10-28 9:19AM EST | 2020-03-20 | 193.50 | 188.20 | 192.30 | 0.00 | - | 1 | 29 | 0.00% |
| TSLA200619C00140000 | 2019-11-13 11:25AM EST | 2020-06-19 | 213.00 | 194.75 | 198.90 | 0.00 | - | 1 | 33 | 61.27% |
| TSLA210115C00140000 | 2019-11-07 9:56AM EST | 2021-01-15 | 197.95 | 198.70 | 202.95 | 0.00 | - | 2 | 59 | 59.64% |
| TSLA210618C00140000 | 2019-10-24 10:54AM EST | 2021-06-18 | 168.04 | 199.20 | 203.70 | 0.00 | - | 1 | 23 | 52.34% |
| TSLA210917C00140000 | 2019-10-29 10:40AM EST | 2021-09-17 | 189.62 | 196.20 | 204.70 | 0.00 | - | - | 1 | 55.19% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220P00140000 | 2019-12-06 10:07AM EST | 2019-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,500 | 131.25% |
| TSLA200117P00140000 | 2019-12-03 1:47PM EST | 2020-01-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 3,386 | 98.63% |
| TSLA200320P00140000 | 2019-12-06 2:11PM EST | 2020-03-20 | 0.38 | 0.25 | 0.77 | -0.02 | -5.00% | 30 | 521 | 76.37% |
| TSLA200619P00140000 | 2019-12-06 2:52PM EST | 2020-06-19 | 1.50 | 0.68 | 2.44 | -0.20 | -11.76% | 3 | 1,498 | 67.07% |
| TSLA200918P00140000 | 2019-11-13 3:09PM EST | 2020-09-18 | 4.00 | 2.13 | 4.55 | 0.00 | - | 12 | 24 | 64.71% |
| TSLA210115P00140000 | 2019-12-06 10:50AM EST | 2021-01-15 | 6.35 | 4.95 | 7.85 | -0.15 | -2.31% | 1 | 1,142 | 63.86% |
| TSLA210319P00140000 | 2019-11-01 2:54PM EST | 2021-03-19 | 11.00 | 6.20 | 9.35 | 0.00 | - | 1 | 2 | 62.73% |
| TSLA210618P00140000 | 2019-12-06 11:08AM EST | 2021-06-18 | 10.10 | 8.45 | 11.20 | -0.40 | -3.81% | 1 | 83 | 61.56% |
| TSLA220121P00140000 | 2019-11-13 3:09PM EST | 2022-01-21 | 16.22 | 13.80 | 16.45 | 0.00 | - | 1 | 24 | 60.34% |