TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:280.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220C002800002019-12-13 2:22PM EST2019-12-2076.8576.6079.85-2.40-3.03%101,759139.23%
TSLA191227C002800002019-12-13 12:02PM EST2019-12-2777.7076.6580.10+21.75+38.87%1993.19%
TSLA200103C002800002019-12-10 9:47AM EST2020-01-0364.0076.5580.650.00-11250.49%
TSLA200117C002800002019-12-13 2:27PM EST2020-01-1778.3278.0080.90-1.95-2.43%93,91850.57%
TSLA200320C002800002019-12-13 12:30PM EST2020-03-2085.0584.1086.85-2.00-2.30%353752.96%
TSLA200515C002800002019-12-10 1:36PM EST2020-05-1585.9890.1093.400.00-32650.64%
TSLA200619C002800002019-12-13 11:48AM EST2020-06-1994.7093.1096.80-1.57-1.63%171950.31%
TSLA200918C002800002019-12-09 11:23AM EST2020-09-1888.05100.50104.500.00-22251.91%
TSLA210115C002800002019-12-13 3:22PM EST2021-01-15110.55109.20113.85-1.45-1.29%983451.72%
TSLA210319C002800002019-11-11 1:12PM EST2021-03-19108.25113.40118.050.00-2551.44%
TSLA210618C002800002019-12-13 3:42PM EST2021-06-18121.30120.30123.50+7.29+6.39%442051.00%
TSLA210917C002800002019-11-08 10:39AM EST2021-09-17110.28122.40130.050.00-51051.67%
TSLA220121C002800002019-12-13 12:49PM EST2022-01-21131.10127.10135.65+17.60+15.51%72750.69%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220P002800002019-12-13 3:59PM EST2019-12-200.090.050.090.00-2093,29685.55%
TSLA191227P002800002019-12-13 10:00AM EST2019-12-270.170.050.20-0.02-10.53%1126259.18%
TSLA200103P002800002019-12-13 2:21PM EST2020-01-030.210.100.30-0.07-25.00%1412450.20%
TSLA200110P002800002019-12-13 11:39AM EST2020-01-100.450.350.52-0.06-11.76%67549.81%
TSLA200117P002800002019-12-13 3:58PM EST2020-01-170.660.580.72-0.15-18.52%2165,52146.90%
TSLA200124P002800002019-12-13 3:30PM EST2020-01-241.070.941.18-0.14-11.57%198747.00%
TSLA200221P002800002019-12-13 3:50PM EST2020-02-214.173.854.20-0.43-9.35%5320749.71%
TSLA200320P002800002019-12-13 1:58PM EST2020-03-206.936.007.15-0.32-4.41%363,03349.81%
TSLA200515P002800002019-12-13 1:40PM EST2020-05-1513.7512.1513.75+0.15+1.10%427151.30%
TSLA200619P002800002019-12-13 3:58PM EST2020-06-1915.9015.2517.20-0.50-3.05%10041751.23%
TSLA200918P002800002019-12-13 2:40PM EST2020-09-1823.7522.6024.75-5.07-17.59%1321850.46%
TSLA210115P002800002019-12-13 3:07PM EST2021-01-1532.7431.5533.00-0.11-0.33%5282249.59%
TSLA210319P002800002019-12-09 10:37AM EST2021-03-1941.0034.4038.200.00-11150.29%
TSLA210618P002800002019-12-13 9:39AM EST2021-06-1841.9039.2543.20-0.66-1.55%14949.63%
TSLA210917P002800002019-11-11 12:58PM EST2021-09-1752.8043.7549.650.00-1850.34%
TSLA220121P002800002019-12-12 3:14PM EST2022-01-2153.5450.5055.450.00-226249.61%