TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:345.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200124C003450002020-01-14 10:20AM EST2020-01-24192.81233.15234.150.00-154429.98%
TSLA200131C003450002020-01-17 12:57PM EST2020-01-31160.30233.10236.150.00-1310243.12%
TSLA200207C003450002020-01-14 9:48AM EST2020-02-07198.32233.20236.700.00-111188.34%
TSLA200221C003450002020-01-22 9:37AM EST2020-02-21225.00235.00236.05+55.75+32.94%1112141.89%
TSLA200320C003450002020-01-22 10:28AM EST2020-03-20229.59235.75238.75+59.51+34.99%1174107.87%
TSLA200515C003450002020-01-14 12:39PM EST2020-05-15202.00239.15242.650.00-420484.24%
TSLA200619C003450002020-01-21 2:44PM EST2020-06-19208.20242.00244.30+44.20+26.95%327677.26%
TSLA200821C003450002020-01-14 2:58PM EST2020-08-21213.19246.75249.150.00--670.72%
TSLA210618C003450002020-01-06 9:42AM EST2021-06-18147.93263.90268.850.00-104958.41%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200124P003450002020-01-22 12:29PM EST2020-01-240.020.020.01+0.01+100.00%12177175.00%
TSLA200131P003450002020-01-22 11:22AM EST2020-01-310.190.110.45-0.05-20.83%1133128.32%
TSLA200207P003450002020-01-22 1:58PM EST2020-02-070.780.650.78+0.20+34.48%640111.82%
TSLA200214P003450002020-01-22 1:39PM EST2020-02-141.201.091.27+0.20+20.00%150101.78%
TSLA200221P003450002020-01-22 1:42PM EST2020-02-211.431.411.53+0.04+2.88%7092.96%
TSLA200228P003450002020-01-21 1:57PM EST2020-02-281.501.702.050.00--087.70%
TSLA200320P003450002020-01-22 1:29PM EST2020-03-202.602.602.73-0.05-1.89%3694575.29%
TSLA200417P003450002020-01-22 1:10PM EST2020-04-173.913.954.15-0.49-11.14%710667.75%
TSLA200515P003450002020-01-22 12:29PM EST2020-05-155.806.056.30-1.25-17.73%256265.11%
TSLA200619P003450002020-01-22 2:08PM EST2020-06-198.107.858.25-1.11-12.05%392961.08%
TSLA200717P003450002020-01-21 3:19PM EST2020-07-1710.839.659.850.00-21659.15%
TSLA200821P003450002020-01-21 11:10AM EST2020-08-2114.7012.5513.000.00-1658.61%
TSLA201016P003450002020-01-10 3:43PM EST2020-10-1624.5015.7516.300.00-5756.11%
TSLA210618P003450002020-01-22 11:14AM EST2021-06-1828.7428.2030.60-3.71-11.43%21850.80%