TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:340.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C003400002019-12-06 3:59PM EST2019-12-133.583.503.65+1.12+45.53%7,1022,19929.25%
TSLA191220C003400002019-12-06 3:58PM EST2019-12-206.756.656.80+1.70+33.66%1,3514,47832.96%
TSLA191227C003400002019-12-06 3:59PM EST2019-12-278.288.158.35+1.58+23.58%33037131.78%
TSLA200103C003400002019-12-06 3:41PM EST2020-01-0311.3911.1011.50+1.49+15.05%10818836.05%
TSLA200110C003400002019-12-06 2:13PM EST2020-01-1014.1813.5014.00+2.03+16.71%483638.28%
TSLA200117C003400002019-12-06 3:54PM EST2020-01-1715.4015.4015.70+2.19+16.58%5063,01338.68%
TSLA200320C003400002019-12-06 3:59PM EST2020-03-2030.6530.0030.50+2.37+8.38%911,77145.07%
TSLA200515C003400002019-12-06 11:44AM EST2020-05-1540.5038.7040.10+3.62+9.82%1117847.23%
TSLA200619C003400002019-12-06 2:02PM EST2020-06-1944.3541.9543.40+4.34+10.85%191,62046.19%
TSLA200918C003400002019-12-06 1:04PM EST2020-09-1853.0051.3052.75+3.65+7.40%39346.13%
TSLA210115C003400002019-12-06 11:49AM EST2021-01-1563.7560.2564.60+2.30+3.74%149147.34%
TSLA210319C003400002019-12-06 3:44PM EST2021-03-1967.3965.4069.50-4.71-6.53%11047.36%
TSLA210618C003400002019-12-05 11:25AM EST2021-06-1869.7071.4075.750.00-258747.23%
TSLA210917C003400002019-11-18 10:45AM EST2021-09-1788.9076.4083.100.00-215948.09%
TSLA220121C003400002019-12-06 12:25PM EST2022-01-2187.0085.0087.60+5.85+7.21%29846.43%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P003400002019-12-06 3:56PM EST2019-12-137.957.557.80-4.20-34.57%3,20357729.48%
TSLA191220P003400002019-12-06 3:56PM EST2019-12-2010.6510.6010.85-3.80-26.30%7151,92632.73%
TSLA191227P003400002019-12-06 2:58PM EST2019-12-2711.9612.0512.30-3.64-23.33%3525931.28%
TSLA200103P003400002019-12-06 12:18PM EST2020-01-0315.6014.9515.45-2.70-14.75%204135.62%
TSLA200110P003400002019-12-06 12:18PM EST2020-01-1017.0117.0018.10-3.09-15.37%21538.26%
TSLA200117P003400002019-12-06 3:57PM EST2020-01-1719.3519.1019.50-3.10-13.81%3421,92538.01%
TSLA200320P003400002019-12-06 3:28PM EST2020-03-2033.9533.4033.85-2.80-7.62%1001,33744.02%
TSLA200515P003400002019-12-05 1:59PM EST2020-05-1542.9942.4043.70-1.99-4.42%59846.67%
TSLA200619P003400002019-12-06 12:24PM EST2020-06-1945.6045.4546.80-2.73-5.65%736245.48%
TSLA200918P003400002019-12-04 2:22PM EST2020-09-1856.2054.1556.050.00-339445.46%
TSLA210115P003400002019-12-03 10:14AM EST2021-01-1566.5063.3066.000.00-17645.40%
TSLA210319P003400002019-12-02 3:24PM EST2021-03-1971.0068.2072.600.00-12146.71%
TSLA210618P003400002019-12-05 1:41PM EST2021-06-1878.2774.7578.650.00-12646.51%
TSLA210917P003400002019-11-25 10:52AM EST2021-09-1782.0079.000.000.00-6110.00%
TSLA220121P003400002019-12-03 12:11PM EST2022-01-2189.1585.6591.150.00-19646.17%