TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:280.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830C002800002019-08-23 12:50PM EDT2019-08-300.020.020.040.00-542189.84%
TSLA190906C002800002019-08-23 12:58PM EDT2019-09-060.080.000.28-0.02-20.00%112569.73%
TSLA190913C002800002019-08-23 12:08PM EDT2019-09-130.160.010.23-0.01-5.88%8314854.30%
TSLA190920C002800002019-08-23 2:52PM EDT2019-09-200.250.130.26-0.10-28.57%232,75151.76%
TSLA190927C002800002019-08-23 12:16PM EDT2019-09-270.480.180.42-0.10-17.24%38749.66%
TSLA191018C002800002019-08-23 3:44PM EDT2019-10-181.290.941.34-0.45-25.86%481,87048.78%
TSLA191115C002800002019-08-23 3:53PM EDT2019-11-153.353.003.55-1.44-30.06%5775051.03%
TSLA191220C002800002019-08-23 3:50PM EDT2019-12-205.485.005.60-1.47-21.15%2286549.45%
TSLA200117C002800002019-08-23 3:52PM EDT2020-01-177.006.407.20-2.25-24.32%533,53048.61%
TSLA200320C002800002019-08-23 2:45PM EDT2020-03-2011.5510.5011.40-2.00-14.76%2240448.83%
TSLA200619C002800002019-08-23 1:45PM EDT2020-06-1916.9014.8019.00-2.34-12.16%267651.83%
TSLA210115C002800002019-08-23 2:27PM EDT2021-01-1527.8026.2529.65-4.54-14.04%2246450.80%
TSLA210618C002800002019-08-22 12:51PM EDT2021-06-1839.6131.7036.200.00-1335450.31%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830P002800002019-08-22 3:50PM EDT2019-08-3057.0566.5571.000.00-1434111.33%
TSLA190906P002800002019-07-31 1:48PM EDT2019-09-0636.1066.7570.850.00--273.34%
TSLA190913P002800002019-08-02 9:54AM EDT2019-09-1349.2466.8070.950.00-3361.13%
TSLA190920P002800002019-08-23 3:35PM EDT2019-09-2067.1566.6571.00+9.45+16.38%41,18050.68%
TSLA190927P002800002019-08-19 12:00AM EDT2019-09-2765.4066.5071.000.00--372.03%
TSLA191018P002800002019-08-23 11:52AM EDT2019-10-1868.7067.5570.65+12.25+21.70%616754.05%
TSLA191115P002800002019-08-15 2:39PM EDT2019-11-1571.1370.6571.850.00-113649.74%
TSLA191220P002800002019-08-22 10:58AM EDT2019-12-2065.6072.4073.700.00-55247.93%
TSLA200117P002800002019-08-23 2:31PM EDT2020-01-1772.8572.7075.25+6.75+10.21%163,61547.23%
TSLA200320P002800002019-08-23 11:52AM EDT2020-03-2076.9376.3079.15-0.05-0.06%118447.26%
TSLA200619P002800002019-08-23 12:01PM EDT2020-06-1983.8982.9084.40+5.64+7.21%3134647.31%
TSLA210115P002800002019-08-22 12:34PM EDT2021-01-1587.3592.7096.000.00-532948.54%
TSLA210618P002800002019-08-08 10:38AM EDT2021-06-1889.9098.30102.750.00-41848.55%