TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:320.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220C003200002019-12-13 3:25PM EST2019-12-2037.9037.1539.55-2.16-5.39%701,79260.57%
TSLA191227C003200002019-12-13 3:30PM EST2019-12-2738.3037.1040.40-1.74-4.35%4426149.85%
TSLA200103C003200002019-12-13 3:16PM EST2020-01-0339.5038.1041.20-1.53-3.73%774745.23%
TSLA200110C003200002019-12-13 1:18PM EST2020-01-1040.4039.4542.70+0.46+1.15%121045.58%
TSLA200117C003200002019-12-13 3:31PM EST2020-01-1742.1041.9543.80-2.36-5.31%146,30044.57%
TSLA200221C003200002019-12-13 12:49PM EST2020-02-2150.9050.1553.20-4.20-7.62%43651.12%
TSLA200320C003200002019-12-13 3:47PM EST2020-03-2054.8053.9057.05-2.20-3.86%441,06649.40%
TSLA200515C003200002019-12-13 9:30AM EST2020-05-1566.0562.3066.00+5.10+8.37%23750.53%
TSLA200619C003200002019-12-13 1:04PM EST2020-06-1967.5365.9069.60-0.47-0.69%246149.58%
TSLA200918C003200002019-12-13 12:12PM EST2020-09-1876.8074.7578.80-1.17-1.50%107049.00%
TSLA210115C003200002019-12-12 1:02PM EST2021-01-1587.5985.6089.450.00-31,13949.02%
TSLA210319C003200002019-12-12 11:51AM EST2021-03-1993.8389.6094.100.00-13448.80%
TSLA210618C003200002019-12-10 11:22AM EST2021-06-1890.8595.70100.600.00-4080248.76%
TSLA210917C003200002019-11-26 3:50PM EST2021-09-1784.7599.30107.500.00-1449.28%
TSLA220121C003200002019-12-13 1:32PM EST2022-01-21109.70105.65114.10+1.20+1.11%438448.68%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220P003200002019-12-13 3:59PM EST2019-12-200.290.250.34-0.09-23.68%8025,38146.39%
TSLA191227P003200002019-12-13 3:51PM EST2019-12-270.560.400.56-0.18-24.32%53365336.21%
TSLA200103P003200002019-12-13 3:16PM EST2020-01-031.551.341.58-0.15-8.82%31630737.98%
TSLA200110P003200002019-12-13 3:57PM EST2020-01-102.772.513.10-0.48-14.77%8015240.49%
TSLA200117P003200002019-12-13 3:57PM EST2020-01-173.853.654.10-0.46-10.67%3392,48740.02%
TSLA200124P003200002019-12-13 2:05PM EST2020-01-245.634.555.90-0.17-2.93%73742.18%
TSLA200221P003200002019-12-13 2:32PM EST2020-02-2112.7012.0012.95-0.08-0.63%5610647.50%
TSLA200320P003200002019-12-13 3:05PM EST2020-03-2016.3015.4516.80-0.45-2.69%1287946.44%
TSLA200515P003200002019-12-13 11:33AM EST2020-05-1525.2024.2026.25+0.20+0.80%314148.88%
TSLA200619P003200002019-12-13 3:04PM EST2020-06-1928.5026.8528.50-0.25-0.87%446046.61%
TSLA200918P003200002019-12-13 1:25PM EST2020-09-1838.0035.6038.60+0.20+0.53%143447.40%
TSLA210115P003200002019-12-13 9:33AM EST2021-01-1545.5044.8048.85-1.90-4.01%322747.39%
TSLA210319P003200002019-12-11 12:11PM EST2021-03-1953.6049.4553.800.00-101647.50%
TSLA210618P003200002019-12-11 10:03AM EST2021-06-1860.4555.5560.300.00-126347.56%
TSLA210917P003200002019-11-18 11:33AM EST2021-09-1770.1560.5566.750.00-1047.91%
TSLA220121P003200002019-12-11 12:30PM EST2022-01-2172.0565.9072.900.00-430847.18%