TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:315.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C003150002019-12-09 3:19PM EST2019-12-1327.5324.5525.20+6.63+31.72%3110451.71%
TSLA191220C003150002019-12-09 2:26PM EST2019-12-2029.4026.0526.60+6.43+27.99%1243,43343.40%
TSLA191227C003150002019-12-09 9:57AM EST2019-12-2726.3527.0527.55+2.08+8.57%13338.97%
TSLA200103C003150002019-12-09 3:24PM EST2020-01-0331.2329.4529.65+3.73+13.56%513041.37%
TSLA200110C003150002019-12-06 11:04AM EST2020-01-1030.9031.1031.650.00-101142.93%
TSLA200117C003150002019-12-09 3:50PM EST2020-01-1733.8232.7533.20+2.02+6.35%521,08243.14%
TSLA200320C003150002019-12-09 2:04PM EST2020-03-2048.9546.0046.85+5.55+12.79%571348.18%
TSLA200515C003150002019-12-05 10:48AM EST2020-05-1548.2554.0055.450.00-5649.18%
TSLA200619C003150002019-11-27 3:59PM EST2020-06-1953.1557.0559.600.00-14049.05%
TSLA210115C003150002019-12-02 9:34AM EST2021-01-1575.6676.8578.750.00-18348.46%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P003150002019-12-09 3:58PM EST2019-12-130.310.280.31-0.31-50.00%1,2661,35343.51%
TSLA191220P003150002019-12-09 3:57PM EST2019-12-201.721.701.76-0.39-18.48%5973,36041.09%
TSLA191227P003150002019-12-09 3:58PM EST2019-12-272.672.622.69-0.62-18.84%13239937.29%
TSLA200103P003150002019-12-09 3:52PM EST2020-01-034.604.704.80-1.00-17.86%6217740.17%
TSLA200110P003150002019-12-09 3:43PM EST2020-01-106.356.506.70-1.32-17.21%484041.63%
TSLA200117P003150002019-12-09 4:00PM EST2020-01-177.808.058.20-1.38-15.03%1781,75541.88%
TSLA200124P003150002019-12-09 1:34PM EST2020-01-248.509.459.75-2.24-20.86%196142.40%
TSLA200320P003150002019-12-09 11:04AM EST2020-03-2020.5520.9521.20-1.25-5.73%886846.48%
TSLA200515P003150002019-12-06 3:58PM EST2020-05-1530.3528.8029.750.00-8010447.78%
TSLA200619P003150002019-12-09 1:30PM EST2020-06-1931.5032.1032.95-1.99-5.94%1119246.74%
TSLA210115P003150002019-12-09 9:44AM EST2021-01-1551.7550.8053.95-2.25-4.17%150148.28%