TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:260.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C002600002019-12-04 10:27AM EST2019-12-1374.7589.0089.600.00-110121.48%
TSLA191220C002600002019-12-10 12:39PM EST2019-12-2088.7088.9089.65+8.80+11.01%291,19676.37%
TSLA191227C002600002019-12-03 9:43AM EST2019-12-2775.2888.6589.800.00-13765.19%
TSLA200103C002600002019-12-02 3:34PM EST2020-01-0375.8488.1090.150.00-101462.35%
TSLA200117C002600002019-12-10 10:38AM EST2020-01-1790.0090.0090.55+8.40+10.29%11,78151.47%
TSLA200320C002600002019-12-10 10:30AM EST2020-03-2093.4995.2095.60+15.08+19.23%2053352.00%
TSLA200515C002600002019-12-10 10:17AM EST2020-05-1597.9499.30101.10+3.29+3.48%1951.57%
TSLA200619C002600002019-12-06 2:11PM EST2020-06-1998.45102.05104.75+6.40+6.95%140151.89%
TSLA200918C002600002019-12-02 9:50AM EST2020-09-1898.00108.95110.550.00-19750.69%
TSLA210115C002600002019-12-09 1:31PM EST2021-01-15114.50116.65119.30+2.65+2.37%31,97450.61%
TSLA210319C002600002019-11-15 10:50AM EST2021-03-19123.80119.05122.300.00-11050.88%
TSLA210618C002600002019-11-22 3:11PM EST2021-06-18114.10123.75128.250.00-154351.26%
TSLA210917C002600002019-10-24 9:22AM EST2021-09-1790.39116.50123.950.00-2344.36%
TSLA220121C002600002019-12-09 1:30PM EST2022-01-21130.00132.20138.850.00-13350.53%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P002600002019-12-10 11:25AM EST2019-12-130.010.000.02-0.01-50.00%1223793.75%
TSLA191220P002600002019-12-10 12:20PM EST2019-12-200.100.080.13-0.02-16.67%962,57571.29%
TSLA191227P002600002019-12-09 3:26PM EST2019-12-270.130.050.13-0.04-23.53%17454.69%
TSLA200103P002600002019-12-10 12:36PM EST2020-01-030.230.200.24-0.07-23.33%203552.15%
TSLA200110P002600002019-12-09 3:38PM EST2020-01-100.610.400.440.00-586450.78%
TSLA200117P002600002019-12-10 12:48PM EST2020-01-170.690.670.69-0.23-25.00%3563,93750.07%
TSLA200124P002600002019-12-10 12:22PM EST2020-01-241.101.011.17-0.13-10.57%79550.29%
TSLA200320P002600002019-12-10 9:55AM EST2020-03-206.305.555.65-0.27-4.11%280651.07%
TSLA200515P002600002019-12-10 12:52PM EST2020-05-1510.6510.3510.80-1.00-8.58%27951.30%
TSLA200619P002600002019-12-10 11:36AM EST2020-06-1913.5013.0013.45-1.00-6.90%31,33750.78%
TSLA200918P002600002019-11-27 9:38AM EST2020-09-1824.1419.6520.300.00-42750.35%
TSLA210115P002600002019-12-10 12:28PM EST2021-01-1528.4028.0529.00-2.30-7.49%51,59250.66%
TSLA210319P002600002019-11-25 10:11AM EST2021-03-1935.1029.6032.450.00-11250.58%
TSLA210618P002600002019-12-09 1:30PM EST2021-06-1838.5035.0039.250.00-58751.67%
TSLA210917P002600002019-11-01 12:02PM EST2021-09-1750.9041.7546.250.00-11151.36%
TSLA220121P002600002019-12-09 11:41AM EST2022-01-2149.1845.1550.350.00-17651.21%