TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190920C002500002019-09-13 3:59PM EDT2019-09-202.902.812.99-0.87-23.08%3,748039.72%
TSLA190927C002500002019-09-13 3:58PM EDT2019-09-274.854.106.05-1.09-18.35%501044.15%
TSLA191004C002500002019-09-13 3:43PM EDT2019-10-048.387.959.85-0.93-9.99%332052.36%
TSLA191011C002500002019-09-13 3:54PM EDT2019-10-119.359.2012.00-1.40-13.02%92053.17%
TSLA191018C002500002019-09-13 3:49PM EDT2019-10-1811.0010.3510.90-0.95-7.95%279043.68%
TSLA191025C002500002019-09-13 3:49PM EDT2019-10-2514.0013.6015.60-1.47-9.50%15051.08%
TSLA191115C002500002019-09-13 3:54PM EDT2019-11-1518.0517.4018.40-1.13-5.89%6,195050.96%
TSLA191220C002500002019-09-13 3:57PM EDT2019-12-2022.4521.7524.10-1.10-4.67%38052.06%
TSLA200117C002500002019-09-13 3:56PM EDT2020-01-1725.6724.2026.60-1.33-4.93%69050.24%
TSLA200320C002500002019-09-13 2:51PM EDT2020-03-2032.5529.7534.20-0.85-2.54%17051.85%
TSLA200619C002500002019-09-13 2:39PM EDT2020-06-1940.3637.4541.95-0.66-1.61%2051.74%
TSLA210115C002500002019-09-13 9:58AM EDT2021-01-1554.2050.7054.75-0.20-0.37%54050.67%
TSLA210618C002500002019-09-12 2:37PM EDT2021-06-1862.4258.3063.000.00-5050.80%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190920P002500002019-09-13 3:59PM EDT2019-09-207.607.007.70-0.20-2.56%1,092038.97%
TSLA190927P002500002019-09-13 3:59PM EDT2019-09-279.539.209.60+0.01+0.11%154037.23%
TSLA191004P002500002019-09-13 12:48PM EDT2019-10-0413.1710.7013.20+0.22+1.70%34045.99%
TSLA191011P002500002019-09-12 1:40PM EDT2019-10-1113.8812.1014.450.00-202044.31%
TSLA191018P002500002019-09-13 3:59PM EDT2019-10-1815.3014.5515.90-0.30-1.92%156044.37%
TSLA191025P002500002019-09-13 2:58PM EDT2019-10-2518.5616.2520.80+2.46+15.28%11055.37%
TSLA191115P002500002019-09-13 3:41PM EDT2019-11-1522.7022.0525.100.00-6,134051.90%
TSLA191220P002500002019-09-13 3:31PM EDT2019-12-2026.6625.4527.20-0.14-0.52%6048.69%
TSLA200117P002500002019-09-13 3:56PM EDT2020-01-1730.1629.0030.50+0.01+0.03%568048.67%
TSLA200320P002500002019-09-13 11:16AM EDT2020-03-2036.1634.1538.70-0.34-0.93%17051.44%
TSLA200619P002500002019-09-13 12:47PM EDT2020-06-1943.7541.5546.25-0.35-0.79%2051.17%
TSLA210115P002500002019-09-13 3:32PM EDT2021-01-1556.6056.5059.30-0.25-0.44%3050.47%
TSLA210618P002500002019-09-12 11:34AM EDT2021-06-1867.6062.9067.450.00-2050.55%