TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:215.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823C002150002019-08-21 3:59PM EDT2019-08-237.006.807.00-4.45-38.86%94661741.85%
TSLA190830C002150002019-08-21 3:52PM EDT2019-08-309.289.309.70-4.27-31.51%37548944.24%
TSLA190906C002150002019-08-21 3:44PM EDT2019-09-0611.0311.0511.45-4.07-26.95%2509343.76%
TSLA190913C002150002019-08-21 3:20PM EDT2019-09-1312.6512.9013.30-3.80-23.10%1162545.42%
TSLA190920C002150002019-08-21 3:53PM EDT2019-09-2014.8514.5014.85-3.20-17.73%292,34946.23%
TSLA190927C002150002019-08-21 2:37PM EDT2019-09-2715.3015.8516.25-5.70-27.14%85546.85%
TSLA191018C002150002019-08-21 2:21PM EDT2019-10-1820.2020.3520.75-3.75-15.66%1729550.09%
TSLA191115C002150002019-08-21 2:20PM EDT2019-11-1525.5025.4525.85-4.50-15.00%5620153.43%
TSLA191220C002150002019-08-21 12:53PM EDT2019-12-2028.9529.1529.60-3.20-9.95%512652.64%
TSLA200320C002150002019-08-19 2:26PM EDT2020-03-2041.4537.4037.900.00-18852.53%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823P002150002019-08-21 3:59PM EDT2019-08-231.141.151.16+0.40+54.05%9,1476,32541.68%
TSLA190830P002150002019-08-21 3:59PM EDT2019-08-303.783.703.80+1.30+52.42%3,2571,00243.73%
TSLA190906P002150002019-08-21 3:50PM EDT2019-09-065.605.405.50+1.75+45.45%21137943.10%
TSLA190913P002150002019-08-21 3:38PM EDT2019-09-137.707.257.35+2.30+42.59%22425744.87%
TSLA190920P002150002019-08-21 3:55PM EDT2019-09-208.908.758.95+1.84+26.06%41612,09845.96%
TSLA190927P002150002019-08-21 2:46PM EDT2019-09-2711.0010.1510.30+2.64+31.58%2613046.42%
TSLA191018P002150002019-08-21 3:55PM EDT2019-10-1814.7114.5014.80+2.01+15.83%16512,21550.34%
TSLA191115P002150002019-08-21 3:00PM EDT2019-11-1520.5019.4519.80+2.94+16.74%1028952.98%
TSLA191220P002150002019-08-21 3:53PM EDT2019-12-2023.3223.1023.50+1.97+9.23%950452.16%
TSLA200320P002150002019-08-21 3:29PM EDT2020-03-2032.0131.2531.65+0.21+0.66%423851.98%