TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:210.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823C002100002019-08-21 3:46PM EDT2019-08-2310.9511.0011.40-5.60-33.84%46434147.85%
TSLA190830C002100002019-08-21 3:55PM EDT2019-08-3013.4513.0513.45-3.79-21.98%29320547.02%
TSLA190906C002100002019-08-21 3:59PM EDT2019-09-0614.8514.5514.95-3.81-20.42%10412345.61%
TSLA190913C002100002019-08-21 12:48PM EDT2019-09-1316.7516.2516.65-3.97-19.16%21546.99%
TSLA190920C002100002019-08-21 3:58PM EDT2019-09-2017.9517.7518.15-4.10-18.59%8129147.81%
TSLA190927C002100002019-08-21 2:02PM EDT2019-09-2717.7519.0519.45-5.15-22.49%31248.17%
TSLA191018C002100002019-08-21 2:53PM EDT2019-10-1822.9023.4023.80-3.54-13.39%2620151.20%
TSLA191115C002100002019-08-21 3:33PM EDT2019-11-1527.8528.3028.75-4.66-14.33%913554.27%
TSLA191220C002100002019-08-21 12:53PM EDT2019-12-2031.7831.9532.45-1.18-3.58%610253.42%
TSLA200117C002100002019-08-21 3:45PM EDT2020-01-1734.3534.5535.00-4.81-12.28%3171852.97%
TSLA200320C002100002019-08-16 3:14PM EDT2020-03-2040.1040.0540.550.00-118553.09%
TSLA200619C002100002019-08-21 1:58PM EDT2020-06-1945.8047.0547.50-1.71-3.60%236753.62%
TSLA210115C002100002019-08-15 1:12PM EDT2021-01-1555.7858.5059.500.00-574453.24%
TSLA210618C002100002019-08-21 2:01PM EDT2021-06-1864.5564.3068.95-5.20-7.46%110153.67%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823P002100002019-08-21 3:59PM EDT2019-08-230.500.470.53+0.14+38.89%9,7872,65446.83%
TSLA190830P002100002019-08-21 3:59PM EDT2019-08-302.502.482.53+0.85+51.52%3,91979146.24%
TSLA190906P002100002019-08-21 3:49PM EDT2019-09-064.103.954.05+1.26+44.37%16325945.18%
TSLA190913P002100002019-08-21 3:33PM EDT2019-09-136.105.605.70+2.17+55.22%9210646.39%
TSLA190920P002100002019-08-21 3:58PM EDT2019-09-207.127.057.20+1.52+27.14%1,6183,21447.30%
TSLA190927P002100002019-08-21 3:02PM EDT2019-09-279.058.358.50+2.35+35.07%5614547.72%
TSLA191018P002100002019-08-21 3:59PM EDT2019-10-1812.6512.6012.70+2.60+25.87%3807,26850.85%
TSLA191115P002100002019-08-21 3:53PM EDT2019-11-1517.5517.3517.70+2.87+19.55%2662453.86%
TSLA191220P002100002019-08-21 3:49PM EDT2019-12-2021.3420.9521.35+2.85+15.41%3873152.98%
TSLA200117P002100002019-08-21 1:36PM EDT2020-01-1724.8023.5023.85+3.05+14.02%1711,79252.48%
TSLA200320P002100002019-08-21 1:46PM EDT2020-03-2030.3829.0029.40+3.33+12.31%676752.69%
TSLA200619P002100002019-08-21 1:47PM EDT2020-06-1937.1035.9536.35+3.39+10.06%1001,15853.25%
TSLA210115P002100002019-08-19 1:20PM EDT2021-01-1546.2547.6548.500.00-11,28553.18%
TSLA210618P002100002019-08-08 10:59AM EDT2021-06-1854.4453.6056.050.00-212652.81%