TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823C002000002019-08-19 10:14AM EDT2019-08-2322.5023.2023.45+1.80+8.70%71910.00%
TSLA190830C002000002019-08-19 9:57AM EDT2019-08-3024.0224.1024.40+1.35+5.96%238340.23%
TSLA190906C002000002019-08-19 9:33AM EDT2019-09-0625.5525.0525.30+3.45+15.61%28543.24%
TSLA190913C002000002019-08-16 9:46AM EDT2019-09-1323.8526.1526.550.00-1346.34%
TSLA190920C002000002019-08-19 9:50AM EDT2019-09-2027.4227.3527.60+2.21+8.77%21,42347.11%
TSLA190927C002000002019-08-19 10:34AM EDT2019-09-2728.7528.3528.65+2.25+8.49%21547.80%
TSLA191018C002000002019-08-19 9:55AM EDT2019-10-1832.2031.9532.15+1.23+3.97%722550.73%
TSLA191115C002000002019-08-19 10:21AM EDT2019-11-1536.1036.4536.85+1.15+3.29%288554.46%
TSLA191220C002000002019-08-16 9:37AM EDT2019-12-2037.1740.0040.450.00-133454.06%
TSLA200117C002000002019-08-19 10:17AM EDT2020-01-1742.0142.3542.70+1.56+3.86%62,33153.36%
TSLA200320C002000002019-08-15 12:51PM EDT2020-03-2042.6047.5548.050.00-5128753.54%
TSLA200619C002000002019-08-16 3:06PM EDT2020-06-1952.0054.1054.600.00-21,44553.85%
TSLA210115C002000002019-08-19 10:14AM EDT2021-01-1565.2065.1066.40+1.62+2.55%101,24053.53%
TSLA210618C002000002019-08-16 1:57PM EDT2021-06-1870.9670.7072.400.00-224552.41%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823P002000002019-08-19 10:35AM EDT2019-08-230.360.360.38-0.49-57.65%3201,84561.33%
TSLA190830P002000002019-08-19 10:36AM EDT2019-08-301.271.301.31-0.76-37.44%2981,76854.49%
TSLA190906P002000002019-08-19 10:19AM EDT2019-09-062.312.192.25-0.79-25.48%4639051.56%
TSLA190913P002000002019-08-19 10:11AM EDT2019-09-133.363.253.40-0.79-19.04%4123151.38%
TSLA190920P002000002019-08-19 10:35AM EDT2019-09-204.504.454.55-0.85-15.89%86228,26351.87%
TSLA190927P002000002019-08-19 10:32AM EDT2019-09-275.405.355.50-1.09-16.80%1268751.34%
TSLA191018P002000002019-08-19 10:35AM EDT2019-10-188.908.859.00-1.11-11.09%2717,39953.68%
TSLA191115P002000002019-08-19 10:16AM EDT2019-11-1513.7913.4513.65-0.76-5.22%75,63756.85%
TSLA191220P002000002019-08-19 10:18AM EDT2019-12-2017.3016.9017.20-0.95-5.21%81,36555.88%
TSLA200117P002000002019-08-19 10:22AM EDT2020-01-1719.4519.2519.50-1.30-6.27%35055.05%
TSLA200320P002000002019-08-19 10:11AM EDT2020-03-2024.8024.4524.80-1.05-4.06%22,57254.91%
TSLA200619P002000002019-08-19 10:06AM EDT2020-06-1931.0531.1031.45-1.34-4.14%66,04655.14%
TSLA210115P002000002019-08-16 11:00AM EDT2021-01-1543.5042.4043.400.00-123,23554.78%
TSLA210618P002000002019-08-19 9:35AM EDT2021-06-1852.2548.1551.70+0.25+0.48%5054.69%