TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:235.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830C002350002019-08-23 3:59PM EDT2019-08-300.470.420.66-0.71-60.17%1,7281,67457.08%
TSLA190906C002350002019-08-23 3:58PM EDT2019-09-061.071.001.25-1.59-59.77%16543148.49%
TSLA190913C002350002019-08-23 3:49PM EDT2019-09-132.301.772.37-2.15-48.31%11217848.33%
TSLA190920C002350002019-08-23 3:59PM EDT2019-09-203.002.903.20-2.83-48.54%2402,45546.67%
TSLA190927C002350002019-08-23 3:47PM EDT2019-09-274.523.654.40-1.63-26.50%6813947.60%
TSLA191018C002350002019-08-23 3:55PM EDT2019-10-188.107.608.40-3.75-31.65%16649750.17%
TSLA191115C002350002019-08-23 3:57PM EDT2019-11-1512.8512.5013.20-4.05-23.96%5335053.72%
TSLA191220C002350002019-08-23 3:47PM EDT2019-12-2016.9315.5016.60-2.07-10.89%1936951.93%
TSLA200320C002350002019-08-23 2:14PM EDT2020-03-2025.2523.2524.55-5.05-16.67%113051.45%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830P002350002019-08-23 3:54PM EDT2019-08-3023.6221.6024.60+10.42+78.94%46852066.92%
TSLA190906P002350002019-08-23 12:07PM EDT2019-09-0624.6724.0025.15+9.92+67.25%11527451.86%
TSLA190913P002350002019-08-23 2:33PM EDT2019-09-1323.9024.9526.05+6.63+38.39%247148.94%
TSLA190920P002350002019-08-23 3:58PM EDT2019-09-2026.0925.8526.95+8.27+46.41%1103,40547.56%
TSLA190927P002350002019-08-23 3:06PM EDT2019-09-2725.2426.8027.95+5.36+26.96%44247.36%
TSLA191018P002350002019-08-23 3:47PM EDT2019-10-1830.2030.4031.50+6.68+28.40%4667049.85%
TSLA191115P002350002019-08-23 11:57AM EDT2019-11-1536.0035.3036.40+5.60+18.42%31,46252.17%
TSLA191220P002350002019-08-22 9:40AM EDT2019-12-2031.3538.5039.750.00-156850.82%
TSLA200320P002350002019-08-23 10:54AM EDT2020-03-2044.0046.1047.45+2.55+6.15%18250.33%