TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:260.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823C002600002019-08-20 1:37PM EDT2019-08-230.030.000.03-0.02-40.00%9052.73%
TSLA190830C002600002019-08-20 12:35PM EDT2019-08-300.120.080.12+0.02+20.00%288038.38%
TSLA190906C002600002019-08-20 1:03PM EDT2019-09-060.260.230.24-0.04-13.33%29033.59%
TSLA190913C002600002019-08-20 1:36PM EDT2019-09-130.660.650.68-0.11-14.29%15035.17%
TSLA190920C002600002019-08-20 1:35PM EDT2019-09-201.311.271.31-0.10-7.09%166036.65%
TSLA190927C002600002019-08-20 1:56PM EDT2019-09-271.971.901.97-0.12-5.74%22037.40%
TSLA191018C002600002019-08-20 12:43PM EDT2019-10-185.084.854.95-0.07-1.36%33042.02%
TSLA191115C002600002019-08-20 1:51PM EDT2019-11-159.209.309.50-0.44-4.56%27046.88%
TSLA191220C002600002019-08-19 2:41PM EDT2019-12-2013.1012.7013.050.00-53047.03%
TSLA200117C002600002019-08-20 1:49PM EDT2020-01-1715.1515.1015.30-0.27-1.75%5046.53%
TSLA200320C002600002019-08-19 3:49PM EDT2020-03-2021.1420.7021.050.00-15047.64%
TSLA200619C002600002019-08-19 10:22AM EDT2020-06-1926.3927.6028.000.00-10048.39%
TSLA210115C002600002019-08-20 10:05AM EDT2021-01-1539.9740.0541.05-1.29-3.13%1049.39%
TSLA210618C002600002019-08-16 3:26PM EDT2021-06-1845.6846.9050.500.00-28051.09%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823P002600002019-08-19 11:12AM EDT2019-08-2335.3033.1534.100.00-6080.18%
TSLA190830P002600002019-08-15 12:38PM EDT2019-08-3046.3333.4534.250.00-7052.86%
TSLA190906P002600002019-08-05 9:40AM EDT2019-09-0633.5033.4034.100.00-2044.56%
TSLA190913P002600002019-08-02 9:54AM EDT2019-09-1332.0533.4034.550.00-3041.99%
TSLA190920P002600002019-08-20 10:09AM EDT2019-09-2034.5534.3534.75-0.89-2.51%1038.60%
TSLA190927P002600002019-08-19 12:00AM EDT2019-09-2733.7534.5035.800.00---41.05%
TSLA191018P002600002019-08-19 3:52PM EDT2019-10-1838.2137.9538.150.00-5042.10%
TSLA191115P002600002019-08-16 10:08AM EDT2019-11-1547.1542.2042.550.00-1046.56%
TSLA191220P002600002019-08-20 9:30AM EDT2019-12-2045.5045.5045.95-0.41-0.89%6046.47%
TSLA200117P002600002019-08-19 9:38AM EDT2020-01-1749.5547.8048.200.00-2046.05%
TSLA200320P002600002019-08-13 3:20PM EDT2020-03-2056.9253.4053.750.00-10046.96%
TSLA200619P002600002019-08-14 12:58PM EDT2020-06-1964.9560.2560.650.00-2047.77%
TSLA210115P002600002019-08-20 9:36AM EDT2021-01-1573.0072.5573.80-1.75-2.34%1049.02%
TSLA210618P002600002019-08-15 12:10PM EDT2021-06-1887.2079.4582.850.00-1050.44%