TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:220.00
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220C00220000 | 2019-12-09 10:50AM EST | 2019-12-20 | 121.47 | 118.85 | 121.15 | +5.00 | +4.29% | 8 | 496 | 123.73% |
| TSLA200117C00220000 | 2019-12-09 2:37PM EST | 2020-01-17 | 122.65 | 119.75 | 120.30 | +10.65 | +9.51% | 11 | 2,395 | 66.21% |
| TSLA200320C00220000 | 2019-12-04 3:02PM EST | 2020-03-20 | 117.02 | 121.50 | 122.65 | 0.00 | - | 2 | 232 | 55.98% |
| TSLA200515C00220000 | 2019-12-04 12:23PM EST | 2020-05-15 | 121.95 | 124.55 | 126.90 | 0.00 | - | 4 | 6 | 56.96% |
| TSLA200619C00220000 | 2019-11-27 2:18PM EST | 2020-06-19 | 117.87 | 126.35 | 128.70 | 0.00 | - | 1 | 535 | 55.83% |
| TSLA200918C00220000 | 2019-12-04 2:49PM EST | 2020-09-18 | 126.90 | 130.75 | 133.40 | 0.00 | - | 1 | 2 | 53.90% |
| TSLA210115C00220000 | 2019-12-03 11:49AM EST | 2021-01-15 | 135.95 | 136.75 | 140.65 | 0.00 | - | 2 | 942 | 53.74% |
| TSLA210319C00220000 | 2019-11-12 11:00AM EST | 2021-03-19 | 150.10 | 139.25 | 143.15 | 0.00 | - | 1 | 11 | 52.77% |
| TSLA210618C00220000 | 2019-11-22 2:30PM EST | 2021-06-18 | 141.00 | 143.95 | 147.30 | 0.00 | - | 50 | 348 | 52.66% |
| TSLA210917C00220000 | 2019-10-18 10:53AM EST | 2021-09-17 | 87.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TSLA220121C00220000 | 2019-12-03 3:37PM EST | 2022-01-21 | 152.20 | 149.70 | 158.00 | 0.00 | - | 4 | 35 | 51.35% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191213P00220000 | 2019-11-22 3:03PM EST | 2019-12-13 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 5 | 142.19% |
| TSLA191220P00220000 | 2019-12-09 12:38PM EST | 2019-12-20 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 3 | 9,319 | 91.41% |
| TSLA191227P00220000 | 2019-11-27 10:51AM EST | 2019-12-27 | 0.12 | 0.02 | 0.14 | 0.00 | - | 10 | 11 | 76.76% |
| TSLA200117P00220000 | 2019-12-09 3:44PM EST | 2020-01-17 | 0.26 | 0.25 | 0.29 | -0.12 | -31.58% | 15 | 19,219 | 60.60% |
| TSLA200320P00220000 | 2019-12-09 3:52PM EST | 2020-03-20 | 2.46 | 2.45 | 2.50 | -0.08 | -3.15% | 29 | 1,957 | 55.65% |
| TSLA200515P00220000 | 2019-12-09 9:48AM EST | 2020-05-15 | 5.50 | 5.30 | 5.90 | -0.25 | -4.35% | 1 | 220 | 55.30% |
| TSLA200619P00220000 | 2019-12-05 3:45PM EST | 2020-06-19 | 8.05 | 6.65 | 7.60 | 0.00 | - | 31 | 1,717 | 53.83% |
| TSLA200918P00220000 | 2019-12-09 1:41PM EST | 2020-09-18 | 11.89 | 11.65 | 13.20 | -0.82 | -6.45% | 20 | 73 | 53.74% |
| TSLA210115P00220000 | 2019-12-09 3:39PM EST | 2021-01-15 | 19.10 | 17.70 | 19.50 | -0.30 | -1.55% | 343 | 2,155 | 53.07% |
| TSLA210319P00220000 | 2019-12-02 2:51PM EST | 2021-03-19 | 22.99 | 19.80 | 24.05 | 0.00 | - | 1 | 9 | 53.08% |
| TSLA210618P00220000 | 2019-12-02 9:36AM EST | 2021-06-18 | 27.00 | 24.70 | 26.75 | 0.00 | - | 127 | 250 | 52.33% |
| TSLA210917P00220000 | 2019-12-02 12:57PM EST | 2021-09-17 | 31.20 | 28.10 | 31.05 | 0.00 | - | 300 | 300 | 51.98% |
| TSLA220121P00220000 | 2019-12-06 2:12PM EST | 2022-01-21 | 35.30 | 32.40 | 36.55 | 0.00 | - | 4 | 71 | 51.51% |