TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:295.00
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220C00295000 | 2019-12-13 1:01PM EST | 2019-12-20 | 62.75 | 61.90 | 65.05 | -1.06 | -1.66% | 6 | 763 | 59.77% |
| TSLA191227C00295000 | 2019-12-09 3:37PM EST | 2019-12-27 | 47.40 | 61.75 | 65.45 | 0.00 | - | 1 | 35 | 75.02% |
| TSLA200103C00295000 | 2019-12-10 10:01AM EST | 2020-01-03 | 52.14 | 61.70 | 66.20 | 0.00 | - | 1 | 14 | 66.66% |
| TSLA200110C00295000 | 2019-12-06 2:13PM EST | 2020-01-10 | 58.89 | 62.40 | 66.35 | 0.00 | - | 1 | 27 | 58.59% |
| TSLA200117C00295000 | 2019-12-13 1:34PM EST | 2020-01-17 | 62.82 | 62.95 | 66.80 | -4.18 | -6.24% | 7 | 462 | 54.65% |
| TSLA200320C00295000 | 2019-12-12 11:54AM EST | 2020-03-20 | 77.92 | 71.90 | 74.95 | +3.02 | +4.03% | 2 | 222 | 51.15% |
| TSLA200515C00295000 | 2019-12-10 3:58PM EST | 2020-05-15 | 73.65 | 79.10 | 82.60 | 0.00 | - | 1 | 12 | 52.14% |
| TSLA200619C00295000 | 2019-12-05 9:45AM EST | 2020-06-19 | 64.55 | 82.30 | 85.70 | 0.00 | - | 1 | 23 | 50.99% |
| TSLA200918C00295000 | 2019-12-10 12:43PM EST | 2020-09-18 | 85.65 | 90.30 | 93.70 | 0.00 | - | 10 | 14 | 49.97% |
| TSLA210115C00295000 | 2019-12-13 11:13AM EST | 2021-01-15 | 102.00 | 99.60 | 104.25 | +7.50 | +7.94% | 1 | 159 | 50.55% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220P00295000 | 2019-12-13 3:24PM EST | 2019-12-20 | 0.11 | 0.11 | 0.24 | -0.03 | -21.43% | 57 | 1,740 | 65.92% |
| TSLA191227P00295000 | 2019-12-13 11:29AM EST | 2019-12-27 | 0.17 | 0.11 | 0.26 | -0.08 | -32.00% | 11 | 280 | 49.46% |
| TSLA200103P00295000 | 2019-12-13 1:25PM EST | 2020-01-03 | 0.35 | 0.27 | 0.47 | -0.16 | -31.37% | 4 | 581 | 44.56% |
| TSLA200110P00295000 | 2019-12-13 3:30PM EST | 2020-01-10 | 0.81 | 0.69 | 0.95 | -0.21 | -20.59% | 13 | 129 | 44.24% |
| TSLA200117P00295000 | 2019-12-13 3:59PM EST | 2020-01-17 | 1.26 | 1.18 | 1.37 | -0.25 | -16.56% | 224 | 1,599 | 42.92% |
| TSLA200124P00295000 | 2019-12-13 3:36PM EST | 2020-01-24 | 2.02 | 1.75 | 2.33 | -0.12 | -5.61% | 28 | 26 | 44.76% |
| TSLA200320P00295000 | 2019-12-13 3:28PM EST | 2020-03-20 | 9.40 | 8.90 | 9.60 | -0.72 | -7.11% | 55 | 581 | 47.23% |
| TSLA200515P00295000 | 2019-12-13 2:39PM EST | 2020-05-15 | 17.05 | 16.05 | 17.50 | -0.15 | -0.87% | 15 | 118 | 49.71% |
| TSLA200619P00295000 | 2019-12-13 3:11PM EST | 2020-06-19 | 20.07 | 18.90 | 20.85 | -0.28 | -1.38% | 10 | 207 | 49.17% |
| TSLA200918P00295000 | 2019-12-11 9:30AM EST | 2020-09-18 | 28.45 | 27.55 | 29.00 | 0.00 | - | 2 | 34 | 48.69% |
| TSLA210115P00295000 | 2019-12-11 3:38PM EST | 2021-01-15 | 39.20 | 34.80 | 38.95 | 0.00 | - | 2 | 98 | 49.02% |