TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830C001800002019-08-23 1:40PM EDT2019-08-3033.3229.5533.85-8.68-20.67%45972.17%
TSLA190920C001800002019-08-23 1:25PM EDT2019-09-2036.0033.5034.30-8.13-18.42%336958.26%
TSLA191018C001800002019-08-23 2:58PM EDT2019-10-1839.9037.8539.00-8.30-17.22%614061.89%
TSLA191115C001800002019-08-21 3:53PM EDT2019-11-1549.1541.6542.850.00-207862.82%
TSLA191220C001800002019-08-22 2:20PM EDT2019-12-2053.1144.6046.300.00-122760.99%
TSLA200117C001800002019-08-23 3:51PM EDT2020-01-1748.6046.8048.10-3.50-6.72%441759.39%
TSLA200320C001800002019-08-21 12:15PM EDT2020-03-2059.5551.4052.800.00-11758.35%
TSLA200619C001800002019-08-15 3:10PM EDT2020-06-1965.2057.2559.300.00-107758.23%
TSLA210115C001800002019-08-23 12:54PM EDT2021-01-1570.0067.0070.20-9.35-11.78%134856.83%
TSLA210618C001800002019-08-21 1:12PM EDT2021-06-1882.0071.5076.40+1.40+1.74%29755.37%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830P001800002019-08-23 3:59PM EDT2019-08-300.500.420.51+0.36+257.14%1,1001,99078.71%
TSLA190906P001800002019-08-23 3:59PM EDT2019-09-061.190.811.32+0.75+170.45%18844065.04%
TSLA190913P001800002019-08-23 3:45PM EDT2019-09-131.691.622.12+0.77+83.70%4236861.60%
TSLA190920P001800002019-08-23 3:58PM EDT2019-09-202.672.472.91+1.15+75.66%3508,20859.77%
TSLA190927P001800002019-08-23 3:51PM EDT2019-09-273.383.203.85+1.20+55.05%5517558.75%
TSLA191018P001800002019-08-23 3:58PM EDT2019-10-186.906.557.20+2.31+50.33%2032,45061.27%
TSLA191115P001800002019-08-23 3:26PM EDT2019-11-1510.2510.3011.05+2.20+27.33%872,31362.29%
TSLA191220P001800002019-08-23 3:02PM EDT2019-12-2013.3213.2014.10+2.33+21.20%201,92859.98%
TSLA200117P001800002019-08-23 3:58PM EDT2020-01-1715.9715.3516.25+2.82+21.44%27912,08558.84%
TSLA200320P001800002019-08-23 1:44PM EDT2020-03-2020.3020.1521.00+2.70+15.34%12,28858.14%
TSLA200619P001800002019-08-23 3:44PM EDT2020-06-1926.2326.1527.10+2.93+12.58%212,25857.86%
TSLA210115P001800002019-08-22 3:33PM EDT2021-01-1536.7336.0038.90+2.69+7.90%62,11957.16%
TSLA210618P001800002019-08-23 11:27AM EDT2021-06-1840.3140.7045.40+0.30+0.75%154955.93%