TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823C002900002019-08-20 10:42AM EDT2019-08-230.010.010.02-0.01-50.00%2081.25%
TSLA190830C002900002019-08-19 3:32PM EDT2019-08-300.010.000.070.00-10053.52%
TSLA190906C002900002019-08-15 11:42AM EDT2019-09-060.100.000.090.00-7046.68%
TSLA190913C002900002019-08-20 11:24AM EDT2019-09-130.090.060.15-0.04-30.77%10042.48%
TSLA190920C002900002019-08-20 11:38AM EDT2019-09-200.180.170.19-0.01-5.26%5038.82%
TSLA190927C002900002019-08-19 11:39AM EDT2019-09-270.370.280.33+0.06+19.35%5038.33%
TSLA191018C002900002019-08-20 11:27AM EDT2019-10-181.321.251.29+0.02+1.54%7040.30%
TSLA191115C002900002019-08-20 9:51AM EDT2019-11-153.473.753.85-0.41-10.57%1044.69%
TSLA191220C002900002019-08-20 10:32AM EDT2019-12-205.966.056.30-0.19-3.09%150044.71%
TSLA200117C002900002019-08-20 12:23PM EDT2020-01-178.007.958.10-0.09-1.11%5044.43%
TSLA200320C002900002019-08-20 9:34AM EDT2020-03-2012.8712.5512.90+0.15+1.18%1045.61%
TSLA200619C002900002019-08-20 9:48AM EDT2020-06-1918.2718.6519.10+0.77+4.40%2046.41%
TSLA210115C002900002019-08-20 11:17AM EDT2021-01-1531.0030.6031.80+0.16+0.52%1047.85%
TSLA210618C002900002019-08-16 3:40PM EDT2021-06-1835.5637.6540.800.00-1049.32%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823P002900002019-07-17 2:27PM EDT2019-08-2338.0568.0572.300.00--0270.95%
TSLA190830P002900002019-07-25 9:50AM EDT2019-08-3063.5161.2562.650.00--075.20%
TSLA190920P002900002019-08-19 12:56PM EDT2019-09-2065.0561.4062.500.00-1041.02%
TSLA190927P002900002019-08-19 3:41PM EDT2019-09-2763.9061.3562.900.00-1043.56%
TSLA191018P002900002019-08-19 10:46AM EDT2019-10-1866.8562.2063.450.00-2039.82%
TSLA191115P002900002019-07-31 3:26PM EDT2019-11-1555.4564.9566.000.00-11044.42%
TSLA191220P002900002019-08-15 12:02PM EDT2019-12-2080.0066.5568.150.00-10043.73%
TSLA200117P002900002019-08-19 1:35PM EDT2020-01-1770.2068.8569.350.00-3042.28%
TSLA200320P002900002019-08-08 10:07AM EDT2020-03-2070.4073.4073.800.00-1043.43%
TSLA200619P002900002019-08-05 9:36AM EDT2020-06-1979.9079.3079.800.00-1044.46%
TSLA210115P002900002019-08-05 9:36AM EDT2021-01-1592.4591.0592.250.00-6046.22%
TSLA210618P002900002019-08-09 3:04PM EDT2021-06-1895.0097.5599.750.00-1046.70%