TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:230.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C002300002019-11-06 11:28AM EST2019-12-1388.25104.90106.900.00--295.31%
TSLA191220C002300002019-12-05 9:56AM EST2019-12-2098.93104.30107.100.00-2681119.68%
TSLA191227C002300002019-11-26 10:37AM EST2019-12-27101.32103.70107.950.00--1108.03%
TSLA200117C002300002019-12-06 10:00AM EST2020-01-17109.05104.15107.80+9.05+9.05%11,20274.17%
TSLA200320C002300002019-12-06 12:51PM EST2020-03-20110.80107.75110.65+5.55+5.27%186353.13%
TSLA200619C002300002019-11-25 1:38PM EST2020-06-19117.80112.80115.500.00-166150.93%
TSLA200918C002300002019-11-25 1:49PM EST2020-09-18120.25118.85121.600.00-1251.68%
TSLA210115C002300002019-12-06 1:01PM EST2021-01-15128.30125.90128.35+5.45+4.44%247651.55%
TSLA210319C002300002019-10-18 11:08AM EST2021-03-1973.250.000.000.00-200.00%
TSLA210618C002300002019-11-22 9:58AM EST2021-06-18136.04132.60136.800.00-619250.98%
TSLA210917C002300002019-11-19 9:59AM EST2021-09-17150.50134.90143.200.00-1850.94%
TSLA220121C002300002019-11-19 10:55AM EST2022-01-21155.35139.90146.350.00-11652.16%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P002300002019-12-05 10:57AM EST2019-12-130.020.010.110.00-1024113.67%
TSLA191220P002300002019-12-06 1:11PM EST2019-12-200.070.050.070.00-73,25477.34%
TSLA191227P002300002019-12-06 12:35PM EST2019-12-270.060.010.84-0.03-33.33%11680.32%
TSLA200117P002300002019-12-06 3:30PM EST2020-01-170.430.390.47-0.10-18.87%22510,21156.20%
TSLA200320P002300002019-12-06 2:35PM EST2020-03-203.353.153.45-0.52-13.44%52,37353.11%
TSLA200515P002300002019-12-06 12:50PM EST2020-05-157.056.858.05-0.80-10.19%2812154.34%
TSLA200619P002300002019-12-06 10:52AM EST2020-06-199.058.609.80-0.95-9.50%21,04152.90%
TSLA200918P002300002019-12-06 1:45PM EST2020-09-1814.6513.3515.35-1.02-6.51%25351.72%
TSLA210115P002300002019-12-02 11:21AM EST2021-01-1522.4221.2022.650.00-43,60552.36%
TSLA210319P002300002019-12-05 10:54AM EST2021-03-1925.9224.1025.550.00-1551.72%
TSLA210618P002300002019-12-06 3:38PM EST2021-06-1829.8029.2032.00-0.50-1.65%1039352.65%
TSLA210917P002300002019-12-04 3:06PM EST2021-09-1734.5033.7036.200.00-1452.47%
TSLA220121P002300002019-12-06 10:11AM EST2022-01-2139.0036.6540.55-1.47-3.63%86250.79%