TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190906C001600002019-08-09 2:05PM EDT2019-09-0677.1049.5053.800.00-2272.75%
TSLA190920C001600002019-08-21 1:35PM EDT2019-09-2058.7750.9553.900.00-20023867.43%
TSLA191018C001600002019-08-23 3:09PM EDT2019-10-1857.0053.1056.90-21.70-27.57%25367.29%
TSLA191115C001600002019-08-22 3:44PM EDT2019-11-1567.0357.0558.250.00-115566.96%
TSLA191220C001600002019-07-12 9:48AM EDT2019-12-2089.9566.0567.900.00-4085.33%
TSLA200117C001600002019-08-21 1:38PM EDT2020-01-1762.4061.1062.40-4.68-6.98%121062.72%
TSLA200320C001600002019-07-26 2:08PM EDT2020-03-2079.2965.0566.450.00-1261.54%
TSLA200619C001600002019-08-05 9:53AM EDT2020-06-1983.9270.1572.350.00-28361.30%
TSLA210115C001600002019-08-14 12:39PM EDT2021-01-1590.4978.8582.000.00-21259.31%
TSLA210618C001600002019-08-06 1:19PM EDT2021-06-1899.2182.5087.400.00-61157.24%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830P001600002019-08-23 3:58PM EDT2019-08-300.130.010.20+0.06+85.71%80244690.43%
TSLA190906P001600002019-08-23 3:56PM EDT2019-09-060.250.180.40+0.09+56.25%7915074.51%
TSLA190920P001600002019-08-23 3:57PM EDT2019-09-200.900.800.98+0.33+57.89%3556,70665.36%
TSLA190927P001600002019-08-23 2:56PM EDT2019-09-271.421.271.64+0.55+63.22%729365.63%
TSLA191018P001600002019-08-23 3:53PM EDT2019-10-183.323.103.90+1.04+45.61%592,37866.68%
TSLA191115P001600002019-08-23 3:57PM EDT2019-11-156.055.906.45+1.17+23.98%321,84766.65%
TSLA191220P001600002019-08-23 12:42PM EDT2019-12-208.448.058.85+1.58+23.03%151,61763.69%
TSLA200117P001600002019-08-23 3:59PM EDT2020-01-1710.259.9510.65+2.05+25.00%982,11662.60%
TSLA200320P001600002019-08-23 12:14PM EDT2020-03-2014.4013.9014.80+1.78+14.10%726461.56%
TSLA200619P001600002019-08-23 11:58AM EDT2020-06-1919.9519.3020.15+1.90+10.53%2261,07661.10%
TSLA210115P001600002019-08-22 3:42PM EDT2021-01-1526.5028.3030.950.00-463860.14%
TSLA210618P001600002019-08-23 11:49AM EDT2021-06-1833.5632.1037.00+1.58+4.94%133458.44%