TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:195.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823C001950002019-08-21 11:48AM EDT2019-08-2327.0326.6026.85-3.12-10.35%967101.61%
TSLA190830C001950002019-08-21 11:48AM EDT2019-08-3027.6227.2027.55-4.69-14.52%85065.94%
TSLA190906C001950002019-08-21 10:04AM EDT2019-09-0628.1027.8528.20+5.90+26.58%12557.08%
TSLA190913C001950002019-08-19 12:00AM EDT2019-09-1325.0728.8529.200.00--255.41%
TSLA190920C001950002019-08-21 10:38AM EDT2019-09-2029.6830.0030.20-5.67-16.04%1153155.04%
TSLA191018C001950002019-08-21 10:21AM EDT2019-10-1835.0034.4034.60+4.20+13.64%110856.34%
TSLA191115C001950002019-08-21 12:17PM EDT2019-11-1538.8538.4538.85-3.15-7.50%111,31258.08%
TSLA191220C001950002019-08-14 9:59AM EDT2019-12-2048.7041.8042.200.00-213156.74%
TSLA200117C001950002019-08-16 9:30AM EDT2020-01-1742.2044.2044.500.00-2026055.97%
TSLA200320C001950002019-08-16 3:10PM EDT2020-03-2048.5049.2549.750.00-13855.70%
TSLA200619C001950002019-08-20 11:16AM EDT2020-06-1960.4055.8056.250.00-15055.82%
TSLA210115C001950002019-08-13 12:05PM EDT2021-01-1575.7566.5567.800.00-2013155.05%
TSLA210618C001950002019-08-19 3:17PM EDT2021-06-1877.8272.6076.550.00-12655.42%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823P001950002019-08-21 12:25PM EDT2019-08-230.070.070.08-0.04-36.36%2771,15365.04%
TSLA190830P001950002019-08-21 11:59AM EDT2019-08-300.650.620.66+0.17+35.42%21139853.17%
TSLA190906P001950002019-08-21 12:33PM EDT2019-09-061.361.361.39+0.35+34.65%5420750.07%
TSLA190913P001950002019-08-21 12:18PM EDT2019-09-132.312.292.36+0.51+28.33%368250.01%
TSLA190920P001950002019-08-21 12:09PM EDT2019-09-203.343.353.45+0.76+29.46%1571,85950.75%
TSLA190927P001950002019-08-21 12:11PM EDT2019-09-274.304.204.40+0.78+22.16%274850.50%
TSLA191018P001950002019-08-21 11:41AM EDT2019-10-187.507.557.75+1.01+15.56%1391053.17%
TSLA191115P001950002019-08-21 11:21AM EDT2019-11-1512.1711.8012.00+1.68+16.02%583455.89%
TSLA191220P001950002019-08-21 9:48AM EDT2019-12-2015.0515.0515.35+1.02+7.27%1039954.83%
TSLA200117P001950002019-08-21 12:32PM EDT2020-01-1717.5017.4017.65+1.75+11.11%52,01454.21%
TSLA200320P001950002019-08-15 11:39AM EDT2020-03-2026.6622.5522.850.00-115954.29%
TSLA200619P001950002019-08-21 10:32AM EDT2020-06-1929.3129.1529.40-3.29-10.09%21,43754.72%
TSLA210115P001950002019-08-19 1:32PM EDT2021-01-1539.4040.3541.000.00-132254.48%
TSLA210618P001950002019-08-05 10:44AM EDT2021-06-1847.4546.2048.400.00-25154.18%