TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:330.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C003300002019-12-12 10:37AM EST2019-12-1329.2029.1029.40+6.05+26.13%23068.65%
TSLA191220C003300002019-12-12 10:43AM EST2019-12-2029.1029.9030.20+4.93+20.40%136044.14%
TSLA191227C003300002019-12-11 3:22PM EST2019-12-2732.5330.4030.95+6.13+23.22%10038.04%
TSLA200103C003300002019-12-12 9:57AM EST2020-01-0334.5032.7033.05+4.35+14.43%2041.08%
TSLA200110C003300002019-12-11 2:05PM EST2020-01-1031.7933.6035.250.00-2043.33%
TSLA200117C003300002019-12-12 10:13AM EST2020-01-1737.5035.9536.30+6.10+19.43%39041.99%
TSLA200124C003300002019-12-12 9:54AM EST2020-01-2438.8036.5038.50+3.80+10.86%2044.00%
TSLA200221C003300002019-12-11 3:41PM EST2020-02-2146.8146.1046.60+4.43+10.45%1049.22%
TSLA200320C003300002019-12-12 10:30AM EST2020-03-2049.9250.2550.60+4.02+8.76%21047.74%
TSLA200515C003300002019-12-11 1:21PM EST2020-05-1554.7058.1059.950.00-12049.21%
TSLA200619C003300002019-12-12 10:14AM EST2020-06-1962.4061.6063.80+2.40+4.00%24048.53%
TSLA200918C003300002019-12-12 10:10AM EST2020-09-1873.7971.0573.10+4.54+6.56%10047.98%
TSLA210115C003300002019-12-12 10:48AM EST2021-01-1582.9581.0083.55+0.65+0.79%3047.82%
TSLA210319C003300002019-12-09 10:37AM EST2021-03-1975.5085.8588.350.00-1047.70%
TSLA210618C003300002019-12-10 9:31AM EST2021-06-1895.2591.8096.45+13.00+15.81%20048.65%
TSLA210917C003300002019-12-05 12:00PM EST2021-09-1778.8098.00103.050.00-2048.92%
TSLA220121C003300002019-12-11 10:28AM EST2022-01-21107.00104.85110.05+2.30+2.20%2048.49%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P003300002019-12-12 10:51AM EST2019-12-130.040.030.05-0.08-66.67%398049.81%
TSLA191220P003300002019-12-12 10:53AM EST2019-12-200.730.730.74-0.52-41.60%328037.96%
TSLA191227P003300002019-12-12 10:36AM EST2019-12-271.391.411.43-0.84-37.67%182033.97%
TSLA200103P003300002019-12-12 10:28AM EST2020-01-033.193.103.25-1.31-29.11%38037.27%
TSLA200110P003300002019-12-12 9:35AM EST2020-01-104.684.955.05-1.87-28.55%9039.04%
TSLA200117P003300002019-12-12 10:48AM EST2020-01-176.466.506.55-1.69-20.74%132039.57%
TSLA200124P003300002019-12-11 3:41PM EST2020-01-248.457.758.50-1.27-13.07%1041.27%
TSLA200221P003300002019-12-12 10:49AM EST2020-02-2116.3516.2016.50-1.65-9.17%32047.07%
TSLA200320P003300002019-12-12 10:09AM EST2020-03-2020.0020.2020.50-1.81-8.30%20045.95%
TSLA200515P003300002019-12-10 3:11PM EST2020-05-1532.9027.8530.350.00-2048.40%
TSLA200619P003300002019-12-12 9:59AM EST2020-06-1931.3831.7033.70-2.55-7.52%46047.28%
TSLA200918P003300002019-12-12 9:59AM EST2020-09-1841.0040.8042.20-1.90-4.43%1046.26%
TSLA210115P003300002019-12-12 9:53AM EST2021-01-1551.6351.3552.45-1.67-3.13%13046.24%
TSLA210319P003300002019-12-12 10:19AM EST2021-03-1955.0055.8058.20-4.91-8.20%1046.87%
TSLA210618P003300002019-12-11 9:36AM EST2021-06-1865.1562.0065.150.00-1047.18%
TSLA210917P003300002019-12-11 10:03AM EST2021-09-1768.2066.6072.150.00-12047.78%
TSLA220121P003300002019-12-10 1:32PM EST2022-01-2178.5073.7079.250.00-3047.50%