TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190920C001700002019-08-16 11:29AM EDT2019-09-2051.1150.6551.60-12.74-19.95%193858.91%
TSLA191018C001700002019-08-16 10:17AM EDT2019-10-1854.0052.9554.50-1.40-2.53%15560.66%
TSLA191115C001700002019-08-16 11:29AM EDT2019-11-1556.1555.9056.95-2.50-4.26%12661.33%
TSLA191220C001700002019-08-16 10:19AM EDT2019-12-2060.0658.6059.75-6.88-10.28%16460.44%
TSLA200117C001700002019-08-15 12:23PM EDT2020-01-1755.7060.4562.300.00-218960.33%
TSLA200320C001700002019-07-17 1:37PM EDT2020-03-20100.0065.1066.650.00-1260.09%
TSLA200619C001700002019-07-26 1:11PM EDT2020-06-1976.6269.6572.300.00-32258.90%
TSLA210115C001700002019-08-16 3:44PM EDT2021-01-1580.3178.9082.30-11.84-12.85%18357.40%
TSLA210618C001700002019-07-25 10:04AM EDT2021-06-1895.0084.8089.400.00-23157.45%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823P001700002019-08-16 3:48PM EDT2019-08-230.100.110.13-0.19-65.52%1,10193492.38%
TSLA190830P001700002019-08-16 3:42PM EDT2019-08-300.290.150.31-0.26-47.27%62119569.14%
TSLA190906P001700002019-08-16 3:19PM EDT2019-09-060.520.360.54-0.55-51.40%6133362.65%
TSLA190913P001700002019-08-16 12:34PM EDT2019-09-130.790.750.82-0.74-48.37%634760.25%
TSLA190920P001700002019-08-16 3:51PM EDT2019-09-201.171.151.27-0.63-35.00%472,93059.23%
TSLA190927P001700002019-08-16 3:20PM EDT2019-09-271.671.592.02-0.75-30.99%105159.72%
TSLA191018P001700002019-08-16 3:55PM EDT2019-10-183.523.403.60-1.23-25.89%151,34759.12%
TSLA191115P001700002019-08-16 3:25PM EDT2019-11-156.556.356.65-1.15-14.94%821,37661.41%
TSLA191220P001700002019-08-16 3:53PM EDT2019-12-209.258.959.40-1.79-16.21%2198860.28%
TSLA200117P001700002019-08-16 3:46PM EDT2020-01-1711.2010.8011.45-1.45-11.46%374,91159.56%
TSLA200320P001700002019-08-16 3:57PM EDT2020-03-2015.7015.4515.75-1.68-9.67%3081459.43%
TSLA200619P001700002019-08-16 3:50PM EDT2020-06-1921.3020.9521.45-1.65-7.19%247659.19%
TSLA210115P001700002019-08-16 9:44AM EDT2021-01-1531.6030.5532.50-1.40-4.24%2074658.50%
TSLA210618P001700002019-08-15 2:48PM EDT2021-06-1839.4436.0540.050.00-621358.46%