TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:240.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190920C002400002019-09-13 3:55PM EDT2019-09-208.006.5010.35-1.10-12.09%1,609060.16%
TSLA190927C002400002019-09-13 3:59PM EDT2019-09-2710.049.4011.55-1.21-10.76%109047.67%
TSLA191004C002400002019-09-13 1:16PM EDT2019-10-0414.3512.8515.25-0.50-3.37%52055.12%
TSLA191011C002400002019-09-13 3:38PM EDT2019-10-1115.0012.5015.55-1.06-6.60%20048.59%
TSLA191018C002400002019-09-13 3:49PM EDT2019-10-1816.2613.9016.55-1.07-6.17%87046.74%
TSLA191025C002400002019-09-13 3:09PM EDT2019-10-2519.1316.9021.40-1.84-8.77%10050.68%
TSLA191115C002400002019-09-13 3:51PM EDT2019-11-1523.5021.3525.10-1.10-4.47%9051.54%
TSLA191220C002400002019-09-13 10:04AM EDT2019-12-2028.9525.3529.75-0.05-0.17%50054.43%
TSLA200117C002400002019-09-13 3:54PM EDT2020-01-1730.8929.0032.15-1.21-3.77%518052.24%
TSLA200320C002400002019-09-13 11:31AM EDT2020-03-2037.9034.8539.40-0.10-0.26%2053.21%
TSLA200619C002400002019-09-12 10:36AM EDT2020-06-1948.9542.4046.650.00-28052.45%
TSLA210115C002400002019-09-12 12:14PM EDT2021-01-1557.9055.4559.550.00-18051.55%
TSLA210618C002400002019-09-13 2:45PM EDT2021-06-1866.0563.0067.60-0.75-1.12%1051.55%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190920P002400002019-09-13 3:59PM EDT2019-09-202.672.562.74-0.43-13.87%1,842039.55%
TSLA190927P002400002019-09-13 3:56PM EDT2019-09-274.854.454.80-0.40-7.62%168038.88%
TSLA191004P002400002019-09-13 1:09PM EDT2019-10-048.005.908.05-0.49-5.77%19046.13%
TSLA191011P002400002019-09-13 3:59PM EDT2019-10-118.508.159.70-1.31-13.35%4046.09%
TSLA191018P002400002019-09-13 3:58PM EDT2019-10-1810.659.9511.10-0.57-5.08%40045.89%
TSLA191025P002400002019-09-13 3:40PM EDT2019-10-2513.5111.5016.00-0.93-6.44%20050.06%
TSLA191115P002400002019-09-13 3:58PM EDT2019-11-1517.7817.5019.05-0.22-1.22%3,088052.18%
TSLA191220P002400002019-09-13 3:59PM EDT2019-12-2022.0021.4022.20-0.38-1.70%78049.68%
TSLA200117P002400002019-09-13 3:31PM EDT2020-01-1725.1024.3527.35-0.10-0.40%562050.29%
TSLA200320P002400002019-09-13 1:32PM EDT2020-03-2031.1029.2032.50+0.04+0.13%30050.74%
TSLA200619P002400002019-09-13 11:23AM EDT2020-06-1938.8536.7041.35-0.45-1.15%8052.35%
TSLA210115P002400002019-09-13 10:16AM EDT2021-01-1552.0049.5054.20-0.16-0.31%5051.44%
TSLA210618P002400002019-09-11 11:35AM EDT2021-06-1860.6557.7062.200.00-2051.42%