TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823C001850002019-08-16 9:41AM EDT2019-08-2334.0032.9037.40-9.00-20.93%12371.39%
TSLA190830C001850002019-08-15 1:34PM EDT2019-08-3031.6534.5536.550.00-155059.62%
TSLA190913C001850002019-08-09 1:50PM EDT2019-09-1333.0035.8537.800.00-101555.33%
TSLA190920C001850002019-08-16 1:53PM EDT2019-09-2037.5536.6038.55+4.65+14.13%10060054.86%
TSLA191018C001850002019-08-16 3:58PM EDT2019-10-1841.1040.2042.10+3.90+10.48%113356.48%
TSLA191115C001850002019-08-05 9:41AM EDT2019-11-1553.3144.5045.650.00-13659.20%
TSLA191220C001850002019-08-14 1:10PM EDT2019-12-2049.6647.8548.650.00-22158.16%
TSLA200117C001850002019-08-15 3:46PM EDT2020-01-1747.7149.7551.000.00-616857.23%
TSLA200320C001850002019-07-29 9:59AM EDT2020-03-2065.7954.5555.800.00-61156.85%
TSLA200619C001850002019-08-16 9:45AM EDT2020-06-1961.6060.6562.00+1.87+3.13%62556.84%
TSLA210115C001850002019-08-16 12:12PM EDT2021-01-1572.7870.2573.50+6.68+10.11%187855.81%
TSLA210618C001850002019-08-14 1:04PM EDT2021-06-1880.4576.5581.200.00-107656.03%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823P001850002019-08-16 3:49PM EDT2019-08-230.280.240.29-0.36-56.25%8081,06874.41%
TSLA190830P001850002019-08-16 3:40PM EDT2019-08-300.740.670.84-0.59-44.36%7039662.57%
TSLA190906P001850002019-08-16 3:59PM EDT2019-09-061.201.031.26-0.93-43.66%1518755.91%
TSLA190913P001850002019-08-16 3:45PM EDT2019-09-131.871.682.04-1.19-38.89%68655.13%
TSLA190920P001850002019-08-16 3:39PM EDT2019-09-202.642.452.81-1.08-29.03%1536,44954.83%
TSLA190927P001850002019-08-16 3:57PM EDT2019-09-273.353.253.60-2.12-38.76%32554.75%
TSLA191018P001850002019-08-16 3:33PM EDT2019-10-186.185.856.40-1.37-18.15%22110,92056.15%
TSLA191115P001850002019-08-16 3:52PM EDT2019-11-159.949.7010.30-2.21-18.19%421,04758.81%
TSLA191220P001850002019-08-16 10:34AM EDT2019-12-2013.1012.8513.30-2.45-15.76%172857.60%
TSLA200117P001850002019-08-16 9:37AM EDT2020-01-1716.0015.2015.50-1.39-7.99%51,52257.07%
TSLA200320P001850002019-08-16 3:42PM EDT2020-03-2020.4519.8020.60-2.37-10.39%835756.80%
TSLA200619P001850002019-08-15 3:40PM EDT2020-06-1928.7026.1026.650.00-1,1741,46656.85%
TSLA210115P001850002019-08-16 1:48PM EDT2021-01-1537.4736.5038.55+0.48+1.30%155456.52%
TSLA210618P001850002019-08-05 2:30PM EDT2021-06-1842.6042.5046.600.00-612056.69%