TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:190.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823C001900002019-08-16 3:39PM EDT2019-08-2329.9829.7530.70+5.08+20.40%131060.74%
TSLA190830C001900002019-08-16 1:29PM EDT2019-08-3031.5029.8531.80+4.05+14.75%114055.03%
TSLA190906C001900002019-08-16 3:24PM EDT2019-09-0631.4031.0532.55-9.04-22.35%28155.42%
TSLA190920C001900002019-08-16 3:19PM EDT2019-09-2033.0632.3535.50+3.66+12.45%21265556.29%
TSLA191018C001900002019-08-15 1:16PM EDT2019-10-1834.1536.8037.800.00-910955.04%
TSLA191115C001900002019-08-15 1:55PM EDT2019-11-1536.9040.8541.850.00-1194557.59%
TSLA191220C001900002019-08-15 1:31PM EDT2019-12-2042.0044.2045.200.00-28356.85%
TSLA200117C001900002019-08-16 9:30AM EDT2020-01-1745.3044.3047.60+1.77+4.07%201,95054.05%
TSLA200320C001900002019-08-16 3:29PM EDT2020-03-2052.0051.3552.60-11.80-18.50%17156.01%
TSLA200619C001900002019-07-26 11:41AM EDT2020-06-1962.5257.7558.850.00-15656.12%
TSLA210115C001900002019-08-16 12:58PM EDT2021-01-1569.8567.3570.75-6.17-8.12%511555.19%
TSLA210618C001900002019-08-14 2:45PM EDT2021-06-1877.2573.7578.550.00-13655.43%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823P001900002019-08-16 3:58PM EDT2019-08-230.380.380.44-0.48-55.81%8881,37265.23%
TSLA190830P001900002019-08-16 3:58PM EDT2019-08-300.990.881.14-0.86-46.49%16236856.93%
TSLA190906P001900002019-08-16 3:51PM EDT2019-09-061.651.452.69-1.66-50.15%488757.36%
TSLA190913P001900002019-08-16 3:45PM EDT2019-09-132.472.372.51-2.06-45.47%6112452.48%
TSLA190920P001900002019-08-16 3:52PM EDT2019-09-203.313.253.40-1.27-27.73%1,3287,69352.47%
TSLA190927P001900002019-08-16 2:23PM EDT2019-09-274.274.104.45-1.43-25.09%264752.88%
TSLA191018P001900002019-08-16 3:55PM EDT2019-10-187.256.957.55-2.23-23.52%232,63754.65%
TSLA191115P001900002019-08-16 1:45PM EDT2019-11-1511.3011.2511.55-1.80-13.74%634,64857.57%
TSLA191220P001900002019-08-16 3:40PM EDT2019-12-2014.9014.4014.85-2.75-15.58%264,61156.55%
TSLA200117P001900002019-08-16 3:50PM EDT2020-01-1716.9416.5517.15-2.83-14.31%142,99855.82%
TSLA200320P001900002019-08-16 1:25PM EDT2020-03-2021.7521.5522.15-2.15-9.00%377755.71%
TSLA200619P001900002019-08-16 1:45PM EDT2020-06-1928.4028.0028.85-2.88-9.21%2653056.24%
TSLA210115P001900002019-08-16 3:48PM EDT2021-01-1539.8338.4540.80-2.12-5.05%22,03455.80%
TSLA210618P001900002019-08-16 3:22PM EDT2021-06-1845.5044.7049.05+4.25+10.30%16356.13%