TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:310.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830C003100002019-08-08 11:27AM EDT2019-08-300.030.020.000.00-124696.88%
TSLA190906C003100002019-08-15 10:19AM EDT2019-09-060.040.000.170.00-21481.84%
TSLA190913C003100002019-08-19 12:21PM EDT2019-09-130.040.000.220.00-1468.07%
TSLA190920C003100002019-08-23 10:35AM EDT2019-09-200.090.000.16-0.01-10.00%21,31556.45%
TSLA191018C003100002019-08-23 3:54PM EDT2019-10-180.390.170.50-0.13-25.00%2361250.83%
TSLA191115C003100002019-08-23 1:36PM EDT2019-11-151.491.061.42-0.07-4.49%625750.20%
TSLA191220C003100002019-08-23 12:43PM EDT2019-12-202.562.032.58-0.69-21.23%820748.23%
TSLA200117C003100002019-08-23 12:46PM EDT2020-01-173.553.003.65-0.97-21.46%11,58947.43%
TSLA200320C003100002019-08-23 3:49PM EDT2020-03-206.455.706.55-2.05-24.12%1811547.17%
TSLA200619C003100002019-08-22 3:55PM EDT2020-06-1912.7510.0511.000.00-249647.27%
TSLA210115C003100002019-08-23 3:50PM EDT2021-01-1520.8420.0021.35-1.46-6.55%1529548.18%
TSLA210618C003100002019-08-23 3:59PM EDT2021-06-1826.5524.9028.60-3.95-12.95%434948.93%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830P003100002019-08-19 12:00AM EDT2019-08-3081.3496.10100.900.00---208.01%
TSLA190906P003100002019-07-25 2:19PM EDT2019-09-0681.5096.45101.000.00--085.94%
TSLA190913P003100002019-08-12 12:08AM EDT2019-09-1378.4596.20100.850.00--0113.35%
TSLA190920P003100002019-08-21 3:39PM EDT2019-09-2090.5596.10100.850.00-25027797.57%
TSLA191018P003100002019-08-21 10:47AM EDT2019-10-1889.0396.85100.250.00-31963.72%
TSLA191115P003100002019-08-23 12:17PM EDT2019-11-1596.9297.30101.80+5.80+6.37%45460.77%
TSLA191220P003100002019-08-15 2:32PM EDT2019-12-2099.6097.90102.600.00-11954.14%
TSLA200117P003100002019-08-23 12:17PM EDT2020-01-1798.87100.30101.65+2.72+2.83%31,71345.28%
TSLA200320P003100002019-08-23 10:22AM EDT2020-03-2096.80102.75105.80-2.25-2.27%32548.70%
TSLA200619P003100002019-08-20 10:06AM EDT2020-06-1995.75106.85108.200.00-16244.96%
TSLA210115P003100002019-08-20 1:07PM EDT2021-01-15115.00114.90118.20+8.84+8.33%58846.32%
TSLA210618P003100002019-07-19 3:51PM EDT2021-06-18101.07115.50119.750.00-12242.09%