TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830C002200002019-08-23 3:59PM EDT2019-08-302.722.702.89-4.08-60.00%4,05383961.23%
TSLA190906C002200002019-08-23 3:59PM EDT2019-09-064.224.304.55-5.03-54.38%53735351.29%
TSLA190913C002200002019-08-23 3:58PM EDT2019-09-136.005.656.35-5.00-45.45%10526751.33%
TSLA190920C002200002019-08-23 3:58PM EDT2019-09-207.497.057.75-5.46-42.16%7805,55150.31%
TSLA190927C002200002019-08-23 3:58PM EDT2019-09-278.888.409.30-5.92-40.00%777650.90%
TSLA191004C002200002019-08-23 3:54PM EDT2019-10-0411.5610.8511.95+11.56+∞%701853.85%
TSLA191018C002200002019-08-23 3:59PM EDT2019-10-1813.7513.1514.15-5.25-27.63%93939453.32%
TSLA191115C002200002019-08-23 3:53PM EDT2019-11-1519.0018.1519.20-5.00-20.83%1212,68555.86%
TSLA191220C002200002019-08-23 12:52PM EDT2019-12-2023.4521.6523.85-4.35-15.65%4852455.30%
TSLA200117C002200002019-08-23 3:57PM EDT2020-01-1725.0024.2025.40-5.55-18.17%1992,33153.53%
TSLA200320C002200002019-08-23 12:05PM EDT2020-03-2031.0029.7530.85-4.95-13.77%1412053.36%
TSLA200619C002200002019-08-23 3:53PM EDT2020-06-1937.2536.1038.20-5.73-13.33%1062553.56%
TSLA210115C002200002019-08-23 12:55PM EDT2021-01-1549.1047.2550.60-3.90-7.36%792253.12%
TSLA210618C002200002019-08-22 2:12PM EDT2021-06-1862.0055.0057.400.00-540153.19%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830P002200002019-08-23 3:59PM EDT2019-08-3011.5510.8511.90+7.01+154.41%2,6166,48360.99%
TSLA190906P002200002019-08-23 3:57PM EDT2019-09-0612.6712.1013.60+6.13+93.73%2,17061050.07%
TSLA190913P002200002019-08-23 3:59PM EDT2019-09-1314.6613.9515.00+6.29+75.15%5624751.61%
TSLA190920P002200002019-08-23 3:59PM EDT2019-09-2016.0415.1016.45+6.04+60.40%6777,23650.77%
TSLA190927P002200002019-08-23 3:58PM EDT2019-09-2717.2516.9017.75+5.76+50.13%12115050.31%
TSLA191004P002200002019-08-23 3:30PM EDT2019-10-0419.0019.1520.30+19.00+∞%601952.86%
TSLA191018P002200002019-08-23 3:53PM EDT2019-10-1821.4421.4022.45+5.54+34.84%1722,51952.33%
TSLA191115P002200002019-08-23 3:59PM EDT2019-11-1527.0126.1527.40+5.81+27.41%19468054.62%
TSLA191220P002200002019-08-23 3:58PM EDT2019-12-2030.1129.7530.95+5.84+24.06%2683253.22%
TSLA200117P002200002019-08-23 3:59PM EDT2020-01-1733.0032.3033.85+5.70+20.88%3415,17652.94%
TSLA200320P002200002019-08-23 3:58PM EDT2020-03-2038.0037.6538.85+5.20+15.85%632052.35%
TSLA200619P002200002019-08-23 12:16PM EDT2020-06-1944.2044.6546.30+4.50+11.34%31,04053.21%
TSLA210115P002200002019-08-23 3:17PM EDT2021-01-1556.0555.1558.60+3.76+7.19%601,60252.48%
TSLA210618P002200002019-08-23 3:47PM EDT2021-06-1863.0060.8564.00+4.05+6.87%211151.05%