TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:320.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190823C003200002019-07-29 9:49AM EDT2019-08-230.030.000.000.00-205350.00%
TSLA190830C003200002019-08-16 12:43PM EDT2019-08-300.020.000.000.00-14550.00%
TSLA190906C003200002019-08-23 1:07PM EDT2019-09-060.010.000.00-0.01-50.00%11250.00%
TSLA190920C003200002019-08-23 12:44PM EDT2019-09-200.080.000.13+0.04+100.00%41,65257.03%
TSLA191018C003200002019-08-23 3:15PM EDT2019-10-180.290.270.31-0.06-17.14%676649.46%
TSLA191115C003200002019-08-23 3:40PM EDT2019-11-151.031.001.05-0.09-8.04%1227249.62%
TSLA191220C003200002019-08-23 1:20PM EDT2019-12-202.001.881.99-0.41-17.01%317247.66%
TSLA200117C003200002019-08-23 3:44PM EDT2020-01-172.802.652.78-0.75-21.13%314,47246.41%
TSLA200320C003200002019-08-21 1:49PM EDT2020-03-205.835.105.350.00-89846.37%
TSLA200619C003200002019-08-23 2:36PM EDT2020-06-199.689.159.50-1.67-14.71%1228246.70%
TSLA210115C003200002019-08-23 2:41PM EDT2021-01-1518.8718.0019.15-1.28-6.35%91,14147.45%
TSLA210618C003200002019-08-23 3:25PM EDT2021-06-1825.0022.9526.30-4.00-13.79%2536648.35%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190906P003200002019-07-26 9:34AM EDT2019-09-0694.00106.00108.050.00-1500.00%
TSLA190920P003200002019-08-19 2:25PM EDT2019-09-20100.10106.10108.10+7.30+7.87%810.00%
TSLA191018P003200002019-08-22 3:22PM EDT2019-10-1898.10106.10108.050.00-13260.00%
TSLA191115P003200002019-08-16 3:36PM EDT2019-11-15101.27106.20108.500.00-1200.00%
TSLA191220P003200002019-07-31 11:28AM EDT2019-12-20103.26107.65109.700.00-15442.21%
TSLA200117P003200002019-08-08 2:28PM EDT2020-01-1799.50108.30110.500.00-270042.54%
TSLA200320P003200002019-08-08 2:28PM EDT2020-03-2090.34110.65111.350.00-112238.83%
TSLA200619P003200002019-08-16 3:36PM EDT2020-06-19109.52114.75115.100.00-119841.19%
TSLA210115P003200002019-08-19 11:38AM EDT2021-01-15124.78122.40124.65+9.78+8.50%18743.99%
TSLA210618P003200002019-07-01 1:22PM EDT2021-06-18126.550.000.000.00-100.00%