TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220C002200002019-12-09 10:50AM EST2019-12-20121.47118.85121.15+5.00+4.29%8496123.73%
TSLA200117C002200002019-12-09 2:37PM EST2020-01-17122.65119.75120.30+10.65+9.51%112,39566.21%
TSLA200320C002200002019-12-04 3:02PM EST2020-03-20117.02121.50122.650.00-223255.98%
TSLA200515C002200002019-12-04 12:23PM EST2020-05-15121.95124.55126.900.00-4656.96%
TSLA200619C002200002019-11-27 2:18PM EST2020-06-19117.87126.35128.700.00-153555.83%
TSLA200918C002200002019-12-04 2:49PM EST2020-09-18126.90130.75133.400.00-1253.90%
TSLA210115C002200002019-12-03 11:49AM EST2021-01-15135.95136.75140.650.00-294253.74%
TSLA210319C002200002019-11-12 11:00AM EST2021-03-19150.10139.25143.150.00-11152.77%
TSLA210618C002200002019-11-22 2:30PM EST2021-06-18141.00143.95147.300.00-5034852.66%
TSLA210917C002200002019-10-18 10:53AM EST2021-09-1787.900.000.000.00-8800.00%
TSLA220121C002200002019-12-03 3:37PM EST2022-01-21152.20149.70158.000.00-43551.35%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P002200002019-11-22 3:03PM EST2019-12-130.070.000.040.00-35142.19%
TSLA191220P002200002019-12-09 12:38PM EST2019-12-200.050.030.05+0.01+25.00%39,31991.41%
TSLA191227P002200002019-11-27 10:51AM EST2019-12-270.120.020.140.00-101176.76%
TSLA200117P002200002019-12-09 3:44PM EST2020-01-170.260.250.29-0.12-31.58%1519,21960.60%
TSLA200320P002200002019-12-09 3:52PM EST2020-03-202.462.452.50-0.08-3.15%291,95755.65%
TSLA200515P002200002019-12-09 9:48AM EST2020-05-155.505.305.90-0.25-4.35%122055.30%
TSLA200619P002200002019-12-05 3:45PM EST2020-06-198.056.657.600.00-311,71753.83%
TSLA200918P002200002019-12-09 1:41PM EST2020-09-1811.8911.6513.20-0.82-6.45%207353.74%
TSLA210115P002200002019-12-09 3:39PM EST2021-01-1519.1017.7019.50-0.30-1.55%3432,15553.07%
TSLA210319P002200002019-12-02 2:51PM EST2021-03-1922.9919.8024.050.00-1953.08%
TSLA210618P002200002019-12-02 9:36AM EST2021-06-1827.0024.7026.750.00-12725052.33%
TSLA210917P002200002019-12-02 12:57PM EST2021-09-1731.2028.1031.050.00-30030051.98%
TSLA220121P002200002019-12-06 2:12PM EST2022-01-2135.3032.4036.550.00-47151.51%