TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C002900002019-12-11 1:25PM EST2019-12-1373.2571.3073.45+4.78+6.98%1671151.56%
TSLA191220C002900002019-12-13 9:30AM EST2019-12-2073.4372.6073.50+4.03+5.81%291586.65%
TSLA191227C002900002019-12-09 10:22AM EST2019-12-2770.5072.5073.250.00-517760.01%
TSLA200103C002900002019-12-09 3:09PM EST2020-01-0354.2072.6573.550.00-71052.93%
TSLA200110C002900002019-12-09 3:10PM EST2020-01-1055.2071.4075.450.00-201864.28%
TSLA200117C002900002019-12-12 1:32PM EST2020-01-1770.9674.0075.000.00-121,46052.30%
TSLA200320C002900002019-12-12 2:42PM EST2020-03-2079.6581.6082.200.00-538650.84%
TSLA200515C002900002019-12-10 2:47PM EST2020-05-1576.5086.3089.600.00-2750.28%
TSLA200619C002900002019-12-11 12:48PM EST2020-06-1992.8089.6092.65+6.44+7.46%262851.68%
TSLA200918C002900002019-12-12 1:20PM EST2020-09-1897.5097.70100.750.00-213550.95%
TSLA210115C002900002019-12-09 3:57PM EST2021-01-1591.20106.25109.750.00-429450.31%
TSLA210319C002900002019-12-10 2:51PM EST2021-03-19102.00110.50114.250.00-22950.25%
TSLA210618C002900002019-12-12 11:15AM EST2021-06-18114.98116.20120.800.00-1014950.54%
TSLA220121C002900002019-11-22 12:32PM EST2022-01-21109.40126.35132.350.00-31649.71%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P002900002019-12-12 1:26PM EST2019-12-130.010.000.010.00-48785134.38%
TSLA191220P002900002019-12-13 9:57AM EST2019-12-200.120.100.14-0.01-7.69%181,48765.82%
TSLA191227P002900002019-12-13 9:44AM EST2019-12-270.210.180.19-0.01-4.55%140250.98%
TSLA200103P002900002019-12-12 3:28PM EST2020-01-030.380.260.310.00-4235345.46%
TSLA200110P002900002019-12-13 9:53AM EST2020-01-100.700.640.68-0.11-13.58%6321945.34%
TSLA200117P002900002019-12-13 10:10AM EST2020-01-171.001.011.05-0.23-18.70%373,83644.36%
TSLA200124P002900002019-12-13 9:39AM EST2020-01-241.601.411.51-0.88-35.48%25543.96%
TSLA200221P002900002019-12-13 9:50AM EST2020-02-215.855.355.50-0.25-4.10%1517049.05%
TSLA200320P002900002019-12-13 9:38AM EST2020-03-208.708.308.55-0.45-4.92%21,29748.70%
TSLA200515P002900002019-12-12 10:58AM EST2020-05-1515.8714.1515.900.00-106050.76%
TSLA200619P002900002019-12-12 1:37PM EST2020-06-1919.0117.7518.950.00-52,25149.94%
TSLA200918P002900002019-12-10 10:36AM EST2020-09-1829.3025.5027.000.00-211749.54%
TSLA210115P002900002019-12-12 10:10AM EST2021-01-1536.0033.8036.500.00-232149.59%
TSLA210319P002900002019-12-04 2:21PM EST2021-03-1946.9838.7540.900.00-51649.51%
TSLA210618P002900002019-12-10 12:01PM EST2021-06-1849.6043.4546.850.00-113349.45%
TSLA210917P002900002019-11-11 11:29AM EST2021-09-1759.0047.6553.450.00-23050.13%
TSLA220121P002900002019-12-12 10:20AM EST2022-01-2157.6754.8059.150.00-348749.25%