TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:205.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823C002050002019-08-16 3:24PM EDT2019-08-2316.1515.3016.65+2.75+20.52%8116051.59%
TSLA190830C002050002019-08-16 3:37PM EDT2019-08-3017.6517.6018.20+3.15+21.72%13611852.55%
TSLA190906C002050002019-08-16 2:33PM EDT2019-09-0618.1018.5519.50+3.25+21.89%2661452.27%
TSLA190913C002050002019-08-16 12:40PM EDT2019-09-1321.0619.9520.85+4.49+27.10%11351.76%
TSLA190920C002050002019-08-16 3:26PM EDT2019-09-2021.6521.2022.05+2.59+13.59%11320551.33%
TSLA190927C002050002019-08-16 12:58PM EDT2019-09-2723.6322.4023.20+3.25+15.95%1951.20%
TSLA191018C002050002019-08-16 1:58PM EDT2019-10-1826.8526.3027.20+2.90+12.11%1117652.56%
TSLA191115C002050002019-08-16 9:48AM EDT2019-11-1531.2831.0531.95+3.65+13.21%1126355.48%
TSLA191220C002050002019-08-15 3:09PM EDT2019-12-2032.5434.7035.800.00-406954.94%
TSLA200320C002050002019-08-15 12:53PM EDT2020-03-2039.8042.4043.550.00-214454.07%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823P002050002019-08-16 3:58PM EDT2019-08-231.331.251.40-1.51-53.17%51670956.08%
TSLA190830P002050002019-08-16 3:58PM EDT2019-08-302.851.713.15-1.90-40.00%18880354.08%
TSLA190906P002050002019-08-16 3:32PM EDT2019-09-064.103.054.05-2.15-34.40%7749549.21%
TSLA190913P002050002019-08-16 3:56PM EDT2019-09-135.355.255.50-2.15-28.67%75949.74%
TSLA190920P002050002019-08-16 3:55PM EDT2019-09-206.696.356.95-1.91-22.21%4782,14450.66%
TSLA191018P002050002019-08-16 2:43PM EDT2019-10-1812.2210.0012.00-3.18-20.65%321,78750.10%
TSLA191115P002050002019-08-16 3:51PM EDT2019-11-1516.3716.0516.65-2.90-15.05%1645754.97%
TSLA191220P002050002019-08-16 9:53AM EDT2019-12-2020.2219.7520.25-3.65-15.29%132654.30%
TSLA200320P002050002019-08-15 12:41PM EDT2020-03-2030.8027.4030.200.00-3018855.31%