TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:275.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C002750002019-12-10 2:19PM EST2019-12-1375.0976.6578.800.00-29121.88%
TSLA191220C002750002019-12-11 2:35PM EST2019-12-2079.6977.1578.10+6.83+9.37%45,63381.74%
TSLA191227C002750002019-12-09 10:13AM EST2019-12-2763.8177.2079.400.00-1365.72%
TSLA200110C002750002019-12-06 3:56PM EST2020-01-1061.9576.4580.600.00-1150.95%
TSLA200117C002750002019-12-11 10:39AM EST2020-01-1781.7978.3579.10+6.34+8.40%31,93051.21%
TSLA200320C002750002019-12-10 1:31PM EST2020-03-2083.3484.8585.800.00-345350.51%
TSLA200515C002750002019-12-05 1:13PM EST2020-05-1574.0090.3592.600.00-21751.28%
TSLA200619C002750002019-11-21 3:28PM EST2020-06-1998.8893.2095.800.00-27450.74%
TSLA200918C002750002019-12-05 2:27PM EST2020-09-1884.45100.65102.700.00-11151.00%
TSLA210115C002750002019-12-05 2:15PM EST2021-01-1593.36108.30112.600.00-21,11951.67%
TSLA220121C002750002019-12-02 3:54PM EST2022-01-21117.18128.35134.300.00-1750.90%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P002750002019-12-10 3:54PM EST2019-12-130.010.000.020.00-1,0071,533112.50%
TSLA191220P002750002019-12-11 3:56PM EST2019-12-200.090.070.10-0.04-30.77%172,67965.82%
TSLA191227P002750002019-12-11 10:35AM EST2019-12-270.100.110.17-0.06-37.50%114852.54%
TSLA200103P002750002019-12-11 9:57AM EST2020-01-030.270.240.26-0.11-28.95%213147.80%
TSLA200110P002750002019-12-10 3:56PM EST2020-01-100.730.490.520.00-321146.83%
TSLA200117P002750002019-12-11 3:54PM EST2020-01-170.830.820.86-0.36-30.25%1184,12246.27%
TSLA200124P002750002019-12-11 3:50PM EST2020-01-241.391.381.47-0.51-26.84%21847.49%
TSLA200320P002750002019-12-11 1:10PM EST2020-03-207.187.107.40-0.82-10.25%339,16149.98%
TSLA200515P002750002019-12-05 2:59PM EST2020-05-1517.5012.8513.400.00-23550.22%
TSLA200619P002750002019-12-11 3:39PM EST2020-06-1915.8515.4016.30-1.20-7.04%89550.04%
TSLA200918P002750002019-12-11 3:48PM EST2020-09-1823.4023.2024.25-1.00-4.10%47250.20%
TSLA210115P002750002019-12-11 10:00AM EST2021-01-1531.5030.9532.80-2.25-6.67%219249.84%
TSLA220121P002750002019-12-06 10:11AM EST2022-01-2156.5050.6556.050.00-28050.59%