TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:285.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C002850002019-12-11 1:24PM EST2019-12-1369.6072.3575.550.00-10176.86%
TSLA191220C002850002019-12-11 1:24PM EST2019-12-2069.7773.3576.250.00-3098.71%
TSLA191227C002850002019-12-09 11:01AM EST2019-12-2756.5872.9076.500.00-2072.90%
TSLA200110C002850002019-12-06 2:49PM EST2020-01-1054.5573.6076.600.00-1056.40%
TSLA200117C002850002019-12-12 9:59AM EST2020-01-1778.4074.2576.40+9.10+13.13%1052.25%
TSLA200320C002850002019-12-12 10:16AM EST2020-03-2083.3982.3083.00+8.11+10.77%3051.35%
TSLA200515C002850002019-12-10 2:47PM EST2020-05-1580.0587.6090.850.00-12051.75%
TSLA200619C002850002019-12-10 1:29PM EST2020-06-1985.3090.3593.800.00-3050.64%
TSLA200918C002850002019-11-27 10:26AM EST2020-09-1879.7099.20102.100.00-2050.84%
TSLA210115C002850002019-12-11 10:32AM EST2021-01-15104.65107.90110.800.00-1050.13%
TSLA220121C002850002019-11-27 10:27AM EST2022-01-21111.10126.05134.400.00-1051.32%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P002850002019-12-11 1:31PM EST2019-12-130.030.000.04+0.02+200.00%40110.94%
TSLA191220P002850002019-12-12 9:31AM EST2019-12-200.100.050.10-0.02-16.67%11059.96%
TSLA191227P002850002019-12-11 2:23PM EST2019-12-270.150.020.200.00-16051.17%
TSLA200103P002850002019-12-11 3:30PM EST2020-01-030.390.100.350.00-111046.48%
TSLA200110P002850002019-12-12 9:47AM EST2020-01-100.630.590.65-0.19-23.17%4045.29%
TSLA200117P002850002019-12-12 10:29AM EST2020-01-171.030.991.02-0.26-20.16%147044.56%
TSLA200320P002850002019-12-12 10:22AM EST2020-03-208.108.158.35-0.87-9.70%12049.10%
TSLA200515P002850002019-12-05 2:06PM EST2020-05-1521.0013.4014.900.00-11050.14%
TSLA200619P002850002019-12-11 2:34PM EST2020-06-1918.4016.0018.600.00-2050.39%
TSLA200918P002850002019-11-29 12:15PM EST2020-09-1832.3523.9525.900.00-15049.31%
TSLA210115P002850002019-12-09 11:03AM EST2021-01-1538.6033.3034.800.00-1049.06%
TSLA220121P002850002019-12-09 11:37AM EST2022-01-2157.5552.7558.150.00-2049.55%