TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:245.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830C002450002019-08-23 3:53PM EDT2019-08-300.170.080.19-0.15-46.87%45470857.03%
TSLA190906C002450002019-08-23 3:53PM EDT2019-09-060.450.300.54-0.58-56.31%49555749.93%
TSLA190913C002450002019-08-23 3:54PM EDT2019-09-130.950.741.14-0.98-50.78%8112848.10%
TSLA190920C002450002019-08-23 3:59PM EDT2019-09-201.531.311.81-1.63-51.58%2211,51247.16%
TSLA190927C002450002019-08-23 3:56PM EDT2019-09-272.302.012.47-1.81-44.04%2918146.36%
TSLA191004C002450002019-08-23 12:10PM EDT2019-10-044.743.205.45+4.74+∞%4051.73%
TSLA191018C002450002019-08-23 3:59PM EDT2019-10-185.255.255.70-2.96-36.05%1102,13150.07%
TSLA191115C002450002019-08-23 3:46PM EDT2019-11-1510.309.2010.25-2.75-21.07%1769252.46%
TSLA191220C002450002019-08-23 11:59AM EDT2019-12-2013.9012.3013.25-1.62-10.44%236950.92%
TSLA200320C002450002019-08-23 12:54PM EDT2020-03-2021.0519.6521.35-2.50-10.62%11331350.83%
TSLA210115C002450002019-08-23 1:44PM EDT2021-01-1539.0037.3040.70-4.95-11.26%28551.17%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830P002450002019-08-23 3:38PM EDT2019-08-3032.4531.7535.60+9.30+40.17%2253052.34%
TSLA190906P002450002019-08-22 1:56PM EDT2019-09-0631.7632.9035.15+8.11+34.29%15064.94%
TSLA190913P002450002019-08-22 9:43AM EDT2019-09-1322.8033.8035.000.00-25850.85%
TSLA190920P002450002019-08-23 3:34PM EDT2019-09-2033.4734.4035.50+5.77+20.83%51,98147.88%
TSLA190927P002450002019-08-20 9:40AM EDT2019-09-2723.8535.0036.150.00-5846.88%
TSLA191018P002450002019-08-23 1:20PM EDT2019-10-1837.4238.0039.20+8.42+29.03%338249.71%
TSLA191115P002450002019-08-15 10:18AM EDT2019-11-1538.5542.1543.30-2.55-6.20%370650.80%
TSLA191220P002450002019-08-22 2:28PM EDT2019-12-2039.0044.9046.350.00-271450.88%
TSLA200320P002450002019-08-21 9:39AM EDT2020-03-2047.2052.6555.500.00-105550.82%
TSLA210115P002450002019-08-23 1:24PM EDT2021-01-1570.4669.5573.00+3.49+5.21%1112351.61%