TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:270.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830C002700002019-08-23 1:17PM EDT2019-08-300.040.020.000.00-8853060.94%
TSLA190906C002700002019-08-23 1:35PM EDT2019-09-060.100.010.21-0.03-23.08%2145855.47%
TSLA190913C002700002019-08-23 2:09PM EDT2019-09-130.240.070.31-0.06-20.00%3517852.88%
TSLA190920C002700002019-08-23 3:57PM EDT2019-09-200.330.220.47-0.30-47.62%1472,47749.22%
TSLA190927C002700002019-08-23 2:48PM EDT2019-09-270.610.280.64-0.30-32.97%718246.66%
TSLA191018C002700002019-08-23 3:58PM EDT2019-10-181.731.542.03-1.10-38.87%2,3181,65547.97%
TSLA191115C002700002019-08-23 3:59PM EDT2019-11-154.354.154.80-1.86-29.95%551,43150.83%
TSLA191220C002700002019-08-23 12:25PM EDT2019-12-207.806.357.20-1.25-13.81%32,41749.56%
TSLA200117C002700002019-08-23 3:52PM EDT2020-01-178.858.208.95-2.65-23.04%1552,85548.71%
TSLA200320C002700002019-08-22 10:58AM EDT2020-03-2015.6912.5515.300.00-129652.14%
TSLA200619C002700002019-08-23 3:35PM EDT2020-06-1919.4118.2520.20-2.45-11.21%5488650.38%
TSLA210115C002700002019-08-22 10:32AM EDT2021-01-1534.1729.1032.500.00-879451.25%
TSLA210618C002700002019-08-21 11:08AM EDT2021-06-1837.5534.3039.20-3.75-9.08%515250.82%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830P002700002019-08-16 12:38PM EDT2019-08-3049.0056.4561.000.00-5079.88%
TSLA190906P002700002019-08-14 12:52PM EDT2019-09-0648.0056.3561.000.00-6652.93%
TSLA190913P002700002019-08-19 12:00AM EDT2019-09-1348.8057.0060.600.00--878.05%
TSLA190920P002700002019-08-23 3:44PM EDT2019-09-2057.5056.3060.50+7.86+15.83%801,85166.70%
TSLA191018P002700002019-08-20 12:37PM EDT2019-10-1852.8559.4060.55-0.38-0.71%123547.50%
TSLA191115P002700002019-08-23 12:39PM EDT2019-11-1561.4061.9063.10+10.35+20.27%181849.74%
TSLA191220P002700002019-08-07 3:08PM EDT2019-12-2060.7862.9565.35+10.44+20.74%95248.36%
TSLA200117P002700002019-08-23 2:22PM EDT2020-01-1764.7565.3567.10+6.40+10.97%16,12047.70%
TSLA200320P002700002019-08-05 10:26AM EDT2020-03-2056.3569.7071.400.00-102347.83%
TSLA200619P002700002019-08-21 10:49AM EDT2020-06-1970.5075.8077.050.00-140948.00%
TSLA210115P002700002019-08-23 2:51PM EDT2021-01-1587.4085.1088.50+7.05+8.77%115948.67%
TSLA210618P002700002019-07-25 10:13AM EDT2021-06-1886.9091.5096.000.00-2649.28%