TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C002000002019-12-09 10:02AM EST2019-12-13138.75157.15159.900.00-13450.00%
TSLA191220C002000002019-12-13 10:55AM EST2019-12-20159.20157.50158.55-2.08-1.29%481,004162.30%
TSLA200117C002000002019-12-13 12:08PM EST2020-01-17159.00155.90159.35-0.23-0.14%41,81198.78%
TSLA200320C002000002019-12-12 2:41PM EST2020-03-20160.00156.90160.850.00-338753.37%
TSLA200515C002000002019-12-11 10:03AM EST2020-05-15160.17158.75162.45+0.83+0.52%101355.74%
TSLA200619C002000002019-12-11 12:54PM EST2020-06-19163.67160.10163.650.00-11,47355.73%
TSLA200918C002000002019-11-21 9:30AM EST2020-09-18162.97163.35167.000.00-1254.52%
TSLA210115C002000002019-12-13 11:35AM EST2021-01-15170.00168.50171.45-1.62-0.94%1187554.01%
TSLA210618C002000002019-12-04 10:01AM EST2021-06-18155.26174.10179.050.00-119654.14%
TSLA210917C002000002019-12-13 11:51AM EST2021-09-17179.00175.70183.05+20.20+12.72%1153.17%
TSLA220121C002000002019-12-13 10:43AM EST2022-01-21187.15178.65187.25-1.65-0.87%418752.01%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P002000002019-12-09 9:30AM EST2019-12-130.020.000.010.00-1,0001,847337.50%
TSLA191220P002000002019-12-13 3:33PM EST2019-12-200.010.010.020.00-12012,291128.13%
TSLA191227P002000002019-12-13 3:27PM EST2019-12-270.050.020.06+0.03+150.00%10267102.34%
TSLA200117P002000002019-12-13 2:27PM EST2020-01-170.080.110.12-0.04-33.33%3232,58973.63%
TSLA200320P002000002019-12-13 3:49PM EST2020-03-200.800.750.85-0.16-16.67%1125,93257.80%
TSLA200515P002000002019-12-13 3:39PM EST2020-05-152.602.502.74-0.25-8.77%13127257.86%
TSLA200619P002000002019-12-13 2:47PM EST2020-06-194.003.754.20-0.24-5.66%14210,75657.56%
TSLA200918P002000002019-12-13 3:19PM EST2020-09-187.677.557.90-0.18-2.29%51,41356.67%
TSLA210115P002000002019-12-13 3:27PM EST2021-01-1512.9012.8513.20-0.27-2.05%1106,82256.28%
TSLA210319P002000002019-12-06 3:21PM EST2021-03-1917.7214.2516.800.00-211955.76%
TSLA210618P002000002019-12-12 11:07AM EST2021-06-1819.5518.5520.100.00-375355.51%
TSLA210917P002000002019-11-27 1:49PM EST2021-09-1726.7020.0026.000.00-20220755.31%
TSLA220121P002000002019-12-13 11:25AM EST2022-01-2126.5824.1027.80-0.81-2.96%241953.34%