TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:275.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830C002750002019-08-23 1:36PM EDT2019-08-300.030.000.090.00-3153075.00%
TSLA190906C002750002019-08-22 12:46PM EDT2019-09-060.060.060.20-0.06-50.00%661660.35%
TSLA190913C002750002019-08-23 1:21PM EDT2019-09-130.200.010.27-0.03-13.04%106654.88%
TSLA190920C002750002019-08-23 3:38PM EDT2019-09-200.290.180.37-0.16-35.56%992,05250.00%
TSLA190927C002750002019-08-23 9:30AM EDT2019-09-270.600.250.55-0.18-23.08%8413347.97%
TSLA191018C002750002019-08-23 3:45PM EDT2019-10-181.591.351.66-0.74-31.76%246,86047.99%
TSLA191115C002750002019-08-23 3:50PM EDT2019-11-154.123.504.10-1.25-23.28%1270150.48%
TSLA191220C002750002019-08-23 1:51PM EDT2019-12-206.705.506.35-1.55-18.79%931649.27%
TSLA200117C002750002019-08-23 3:34PM EDT2020-01-178.007.208.05-2.22-21.72%71,61948.53%
TSLA200320C002750002019-08-23 9:50AM EDT2020-03-2013.6211.4514.20-1.73-11.27%1038451.97%
TSLA210115C002750002019-08-23 3:53PM EDT2021-01-1529.0027.6531.05-4.04-12.23%22,12450.98%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830P002750002019-08-07 2:07PM EDT2019-08-3059.6961.5566.000.00-18089.06%
TSLA190906P002750002019-08-16 9:42AM EDT2019-09-0656.0061.8065.950.00-5667.43%
TSLA190913P002750002019-08-19 12:00AM EDT2019-09-1359.6561.3066.000.00---86.23%
TSLA190920P002750002019-08-23 3:57PM EDT2019-09-2063.2062.5065.40+10.55+20.04%61,15269.26%
TSLA191018P002750002019-08-22 3:50PM EDT2019-10-1857.3062.7067.20+3.05+5.62%5145059.39%
TSLA191115P002750002019-08-23 3:35PM EDT2019-11-1565.6766.2567.45+16.11+32.51%111449.51%
TSLA191220P002750002019-08-21 12:16PM EDT2019-12-2060.2066.9069.500.00-11548.00%
TSLA200117P002750002019-08-22 10:10AM EDT2020-01-1761.0969.7571.100.00-12,39847.23%
TSLA200320P002750002019-07-26 11:14AM EDT2020-03-2059.7073.5575.200.00-58947.37%
TSLA210115P002750002019-08-05 12:51PM EDT2021-01-1583.6089.2092.400.00-56748.73%