TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:270.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220C002700002019-12-12 1:18PM EST2019-12-2094.2786.3090.45+5.12+5.74%103,560153.64%
TSLA191227C002700002019-12-03 9:38AM EST2019-12-2792.6586.9090.00+23.69+34.35%13658.79%
TSLA200103C002700002019-12-09 10:49AM EST2020-01-0380.2986.6091.000.00-11861.38%
TSLA200117C002700002019-12-13 2:36PM EST2020-01-1787.7587.2090.65-2.45-2.72%532,19965.99%
TSLA200124C002700002019-12-11 10:15AM EST2020-01-2486.0087.2591.400.00-1364.62%
TSLA200320C002700002019-12-12 10:15AM EST2020-03-2098.7092.5095.40+2.95+3.08%484650.20%
TSLA200515C002700002019-12-10 11:46AM EST2020-05-1591.4197.90101.400.00-8212451.37%
TSLA200619C002700002019-12-13 1:34PM EST2020-06-19100.95100.70104.40-3.30-3.17%221,17750.93%
TSLA200918C002700002019-12-13 9:30AM EST2020-09-18112.10107.60111.70+22.00+24.42%12350.37%
TSLA210115C002700002019-12-12 3:19PM EST2021-01-15118.50115.95120.550.00-241950.30%
TSLA210319C002700002019-12-11 1:50PM EST2021-03-19119.00119.95124.350.00-51850.06%
TSLA210618C002700002019-11-20 3:48PM EST2021-06-18131.90125.10129.75+8.30+6.72%120351.57%
TSLA210917C002700002019-11-04 12:09PM EST2021-09-17100.00110.90118.600.00-1239.82%
TSLA220121C002700002019-12-12 12:48PM EST2022-01-21139.95132.95141.500.00-11251.22%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220P002700002019-12-13 3:54PM EST2019-12-200.060.020.06+0.01+20.00%991,84083.20%
TSLA191227P002700002019-12-13 1:01PM EST2019-12-270.100.050.17+0.01+11.11%539863.28%
TSLA200103P002700002019-12-12 1:21PM EST2020-01-030.140.130.22-0.01-6.67%138254.20%
TSLA200110P002700002019-12-13 2:14PM EST2020-01-100.270.200.33-0.10-27.03%118851.07%
TSLA200117P002700002019-12-13 3:59PM EST2020-01-170.430.380.47-0.14-24.56%1036,13148.15%
TSLA200124P002700002019-12-13 3:06PM EST2020-01-240.620.480.80-0.20-24.39%1087048.15%
TSLA200320P002700002019-12-13 3:18PM EST2020-03-205.205.005.25-0.58-10.03%15198149.32%
TSLA200515P002700002019-12-13 2:58PM EST2020-05-1510.9010.3511.50-0.47-4.13%1616450.78%
TSLA200619P002700002019-12-13 1:32PM EST2020-06-1914.2513.5014.85+0.18+1.28%5696750.98%
TSLA200918P002700002019-12-12 9:46AM EST2020-09-1820.7519.6521.400.00-10033850.56%
TSLA210115P002700002019-12-13 12:42PM EST2021-01-1529.2028.7030.35-0.10-0.34%21,81050.01%
TSLA210319P002700002019-11-20 2:01PM EST2021-03-1938.3030.9534.950.00-16151.09%
TSLA210618P002700002019-11-07 12:22PM EST2021-06-1846.1041.6045.150.00-23753.13%
TSLA210917P002700002019-12-13 1:36PM EST2021-09-1744.0041.7545.950.00-106351.04%
TSLA220121P002700002019-12-13 1:27PM EST2022-01-2149.6445.9551.15-3.20-6.06%52550.01%