TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220C001700002019-12-06 10:28AM EST2019-12-20166.10177.45179.600.00-175218.36%
TSLA200117C001700002019-11-07 11:36AM EST2020-01-17169.00164.15167.100.00-61930.00%
TSLA200320C001700002019-11-21 3:59PM EST2020-03-20165.00177.35180.700.00-1656.35%
TSLA200619C001700002019-12-03 1:20PM EST2020-06-19168.04179.20182.600.00-13059.50%
TSLA200918C001700002019-11-01 2:55PM EST2020-09-18150.27168.65172.150.00-170.00%
TSLA210115C001700002019-12-04 3:49PM EST2021-01-15172.70185.05189.800.00-28958.38%
TSLA210618C001700002019-11-20 10:00AM EST2021-06-18199.22189.05194.800.00-12756.85%
TSLA220121C001700002019-10-28 9:11AM EST2022-01-21185.50176.05184.500.00-1237.40%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220P001700002019-12-10 10:50AM EST2019-12-200.010.000.010.00-81,931128.13%
TSLA200117P001700002019-12-10 10:12AM EST2020-01-170.090.050.11-0.02-18.18%25,12183.98%
TSLA200320P001700002019-12-10 2:06PM EST2020-03-200.500.490.58-0.13-20.63%41,49765.11%
TSLA200515P001700002019-12-10 3:43PM EST2020-05-151.601.461.68-0.45-21.95%301162.46%
TSLA200619P001700002019-12-10 3:13PM EST2020-06-192.482.392.58-0.14-5.34%580861.89%
TSLA200918P001700002019-12-04 12:01PM EST2020-09-186.055.055.350.00-229860.55%
TSLA210115P001700002019-12-10 12:18PM EST2021-01-159.459.259.60-0.22-2.28%21,47860.11%
TSLA210319P001700002019-12-10 3:26PM EST2021-03-1911.1610.9011.70-1.69-13.15%7159.22%
TSLA210618P001700002019-12-02 10:15AM EST2021-06-1815.5013.8015.050.00-145458.87%
TSLA210917P001700002019-12-10 12:44PM EST2021-09-1717.0015.9519.35-1.19-6.54%424058.79%
TSLA220121P001700002019-12-10 1:48PM EST2022-01-2120.3618.6022.00-2.14-9.51%710556.82%