TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:310.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C003100002019-12-09 1:08PM EST2019-12-1331.4029.4030.00+5.21+19.89%653,24949.54%
TSLA191220C003100002019-12-09 2:23PM EST2019-12-2034.3030.5531.05+7.05+25.87%821,16243.02%
TSLA191227C003100002019-12-09 12:49PM EST2019-12-2732.5931.3531.85+2.98+10.06%413839.10%
TSLA200103C003100002019-12-09 12:26PM EST2020-01-0332.7433.2033.75+0.94+2.96%33541.76%
TSLA200110C003100002019-12-06 10:05AM EST2020-01-1033.2834.3536.900.00-1247.57%
TSLA200117C003100002019-12-09 3:19PM EST2020-01-1738.8336.4536.90+4.98+14.71%221,60043.21%
TSLA200320C003100002019-12-09 2:09PM EST2020-03-2051.3549.1549.60+5.00+10.79%1677647.72%
TSLA200515C003100002019-12-09 12:39PM EST2020-05-1557.5257.2558.40+6.39+12.50%15249.35%
TSLA200619C003100002019-12-06 3:32PM EST2020-06-1958.1959.7561.400.00-5881248.02%
TSLA200918C003100002019-12-05 2:17PM EST2020-09-1864.3068.6071.750.00-813649.10%
TSLA210115C003100002019-12-09 2:40PM EST2021-01-1581.5077.9082.15+3.12+3.98%368449.24%
TSLA210319C003100002019-12-09 1:30PM EST2021-03-1986.6283.6086.20+7.02+8.82%62148.70%
TSLA210618C003100002019-11-29 12:30PM EST2021-06-1884.0088.5092.650.00-1235148.81%
TSLA210917C003100002019-11-18 9:30AM EST2021-09-17107.1792.0099.400.00-5649.41%
TSLA220121C003100002019-12-06 1:38PM EST2022-01-21100.00100.80106.000.00-127348.96%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P003100002019-12-09 3:58PM EST2019-12-130.200.170.20-0.17-45.95%1,3131,41441.99%
TSLA191220P003100002019-12-09 3:59PM EST2019-12-201.251.221.25-0.21-14.38%1,0476,12740.66%
TSLA191227P003100002019-12-09 3:41PM EST2019-12-271.871.961.99-0.53-22.08%8385137.17%
TSLA200103P003100002019-12-09 3:51PM EST2020-01-033.603.703.85-0.77-17.62%2013040.25%
TSLA200110P003100002019-12-09 3:16PM EST2020-01-104.805.355.50-1.33-21.70%896941.51%
TSLA200117P003100002019-12-09 3:58PM EST2020-01-176.856.756.95-0.92-11.84%1596,74942.01%
TSLA200221P003100002019-12-09 2:06PM EST2020-02-2114.6015.0016.30-1.76-10.76%4848.97%
TSLA200320P003100002019-12-09 11:50AM EST2020-03-2019.1019.1519.35-0.75-3.78%1126946.60%
TSLA200515P003100002019-12-09 12:43PM EST2020-05-1526.6226.6527.70-3.63-12.00%13347.92%
TSLA200619P003100002019-12-09 1:06PM EST2020-06-1929.7029.7031.65-1.68-5.35%532347.79%
TSLA200918P003100002019-12-09 11:23AM EST2020-09-1839.2237.6040.60-1.96-4.76%1016047.64%
TSLA210115P003100002019-12-09 11:33AM EST2021-01-1548.5048.2550.85-1.70-3.39%1012447.90%
TSLA210319P003100002019-12-06 9:55AM EST2021-03-1954.5253.0056.050.00-23548.29%
TSLA210618P003100002019-11-22 12:13PM EST2021-06-1863.1058.0060.600.00-63847.17%
TSLA210917P003100002019-11-25 12:48PM EST2021-09-1767.5062.0067.500.00-11047.98%
TSLA220121P003100002019-12-04 3:53PM EST2022-01-2173.9569.4573.550.00-2012647.33%