TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830C001500002019-08-21 10:34AM EDT2019-08-3071.8059.3064.000.00-23123.24%
TSLA190920C001500002019-08-19 3:24PM EDT2019-09-2076.6059.7064.400.00-154872.75%
TSLA190927C001500002019-08-14 12:51PM EDT2019-09-2773.0060.1064.550.00-5869.90%
TSLA191018C001500002019-08-23 11:41AM EDT2019-10-1865.8161.9065.85-16.49-20.04%14570.20%
TSLA191115C001500002019-08-21 1:50PM EDT2019-11-1570.4364.1067.60-1.77-2.45%33568.53%
TSLA191220C001500002019-08-23 11:47AM EDT2019-12-2070.5067.3068.65-3.20-4.34%51966.12%
TSLA200117C001500002019-08-23 3:57PM EDT2020-01-1769.7568.8570.20-9.46-11.94%3250964.61%
TSLA200320C001500002019-08-12 11:19AM EDT2020-03-2089.6172.4573.850.00-2563.35%
TSLA200619C001500002019-08-14 12:18PM EDT2020-06-1988.9177.1078.600.00-2210962.27%
TSLA210115C001500002019-08-23 2:55PM EDT2021-01-1587.4085.2588.00-4.30-4.69%1164460.50%
TSLA210618C001500002019-08-23 11:54AM EDT2021-06-1893.2088.9093.40-6.05-6.10%113358.65%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830P001500002019-08-23 3:59PM EDT2019-08-300.050.020.07+0.01+25.00%23137698.05%
TSLA190906P001500002019-08-23 3:53PM EDT2019-09-060.130.030.26+0.05+62.50%1314180.47%
TSLA190913P001500002019-08-23 3:44PM EDT2019-09-130.320.210.48+0.11+52.38%319074.95%
TSLA190920P001500002019-08-23 3:59PM EDT2019-09-200.570.510.61+0.17+42.50%34810,00570.73%
TSLA190927P001500002019-08-23 1:29PM EDT2019-09-270.920.731.05+0.32+53.33%1317569.36%
TSLA191018P001500002019-08-23 3:47PM EDT2019-10-182.262.122.54+0.67+42.14%4604,67169.07%
TSLA191115P001500002019-08-23 3:55PM EDT2019-11-154.504.255.00+1.20+36.36%1,1586,82169.45%
TSLA191220P001500002019-08-23 3:30PM EDT2019-12-206.306.156.85+1.11+21.39%682,60865.86%
TSLA200117P001500002019-08-23 3:53PM EDT2020-01-178.107.808.20+1.61+24.81%35014,78364.23%
TSLA200320P001500002019-08-23 2:25PM EDT2020-03-2011.7711.5012.05+1.90+19.25%132,32063.43%
TSLA200619P001500002019-08-23 3:50PM EDT2020-06-1916.8216.5017.05+2.07+14.03%625,97162.93%
TSLA210115P001500002019-08-23 2:36PM EDT2021-01-1525.3324.7027.40+1.13+4.67%345,53461.70%
TSLA210618P001500002019-08-23 12:04PM EDT2021-06-1831.3229.8033.20+1.70+5.74%937260.85%