TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:225.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830C002250002019-08-23 3:59PM EDT2019-08-301.531.471.85-2.77-64.42%2,8971,67451.78%
TSLA190906C002250002019-08-23 3:59PM EDT2019-09-062.802.673.00-3.80-57.58%26526247.16%
TSLA190913C002250002019-08-23 3:59PM EDT2019-09-134.253.954.70-4.30-50.29%29613848.28%
TSLA190920C002250002019-08-23 3:59PM EDT2019-09-205.435.306.00-4.48-45.21%5481,20647.95%
TSLA190927C002250002019-08-23 3:30PM EDT2019-09-277.706.507.35-4.07-34.58%5510548.43%
TSLA191018C002250002019-08-23 3:51PM EDT2019-10-1812.0511.0511.95-4.45-26.97%35560651.32%
TSLA191115C002250002019-08-23 3:52PM EDT2019-11-1517.0016.0016.70-5.20-23.42%9856154.04%
TSLA191220C002250002019-08-23 1:56PM EDT2019-12-2021.5019.4520.60-3.79-14.99%2440553.06%
TSLA200320C002250002019-08-23 3:27PM EDT2020-03-2028.8727.5028.60-4.61-13.77%3317752.49%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830P002250002019-08-23 3:57PM EDT2019-08-3015.0014.5515.45+8.10+117.39%2,0232,01454.05%
TSLA190906P002250002019-08-23 3:58PM EDT2019-09-0616.5515.7516.90+7.72+87.43%6552349.35%
TSLA190913P002250002019-08-23 3:37PM EDT2019-09-1316.7017.2518.35+5.80+53.21%4313448.57%
TSLA190920P002250002019-08-23 3:58PM EDT2019-09-2019.1218.5019.55+6.77+54.82%5,3989,64247.72%
TSLA190927P002250002019-08-23 3:30PM EDT2019-09-2718.9819.7520.80+5.48+40.59%9124547.82%
TSLA191018P002250002019-08-23 3:59PM EDT2019-10-1825.0024.2525.60+6.95+38.50%492,67250.79%
TSLA191115P002250002019-08-23 3:52PM EDT2019-11-1529.0029.1530.25+5.70+24.46%1311,45653.43%
TSLA191220P002250002019-08-23 3:59PM EDT2019-12-2033.4132.2534.10+4.81+16.82%644252.14%
TSLA200320P002250002019-08-23 11:42AM EDT2020-03-2040.4040.4041.60+6.71+19.92%114751.49%