TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:350.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C003500002019-12-06 3:59PM EST2019-12-131.191.191.21+0.27+29.35%5,0432,59735.51%
TSLA191220C003500002019-12-06 3:59PM EST2019-12-203.443.403.55+0.84+32.31%1,7394,98535.80%
TSLA191227C003500002019-12-06 3:56PM EST2019-12-274.504.504.70+0.95+26.76%43648432.84%
TSLA200103C003500002019-12-06 3:45PM EST2020-01-037.357.257.50+1.00+15.75%10622636.68%
TSLA200110C003500002019-12-06 3:56PM EST2020-01-109.659.509.90+1.35+16.27%868138.86%
TSLA200117C003500002019-12-06 3:59PM EST2020-01-1711.3911.2511.55+1.94+20.53%1,7979,91139.15%
TSLA200124C003500002019-12-06 3:30PM EST2020-01-2413.2511.4014.95+13.25+∞%9043.36%
TSLA200221C003500002019-12-06 3:52PM EST2020-02-2121.3521.3022.10+21.35+∞%242-46.21%
TSLA200320C003500002019-12-06 3:59PM EST2020-03-2025.9525.6026.05+2.25+9.49%1312,29144.99%
TSLA200515C003500002019-12-06 2:40PM EST2020-05-1535.4233.7536.00+2.74+8.38%1319947.46%
TSLA200619C003500002019-12-06 3:31PM EST2020-06-1938.6538.0039.65+2.76+7.69%61,57046.71%
TSLA200918C003500002019-12-06 12:08PM EST2020-09-1849.1046.3049.15+4.00+8.87%324446.58%
TSLA210115C003500002019-12-06 3:02PM EST2021-01-1558.4056.2060.35+4.39+8.13%94,02747.14%
TSLA210319C003500002019-12-05 10:17AM EST2021-03-1958.2560.8565.650.00-14347.40%
TSLA210618C003500002019-12-02 10:33AM EST2021-06-1867.5067.2070.100.00-231,43546.10%
TSLA210917C003500002019-12-05 10:09AM EST2021-09-1771.3072.6578.300.00-118547.46%
TSLA220121C003500002019-12-06 11:03AM EST2022-01-2184.0081.0084.70+7.50+9.80%71,65546.82%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P003500002019-12-06 3:51PM EST2019-12-1315.6514.4515.60-4.70-23.10%43040738.28%
TSLA191220P003500002019-12-06 3:54PM EST2019-12-2017.8717.3517.60-4.23-19.14%511,54735.51%
TSLA191227P003500002019-12-06 3:45PM EST2019-12-2718.6518.2518.75-4.15-18.20%5016532.62%
TSLA200103P003500002019-12-06 10:36AM EST2020-01-0320.9619.3023.20-2.99-12.48%11541.41%
TSLA200110P003500002019-12-06 2:35PM EST2020-01-1023.4521.8525.60-0.58-2.41%2242.96%
TSLA200117P003500002019-12-06 2:48PM EST2020-01-1724.8024.9025.35-3.43-12.15%374,73338.44%
TSLA200221P003500002019-12-06 2:12PM EST2020-02-2135.0033.3537.05+35.00+∞%53-47.61%
TSLA200320P003500002019-12-06 3:48PM EST2020-03-2039.3038.9039.55-3.17-7.46%4857844.15%
TSLA200515P003500002019-12-02 10:23AM EST2020-05-1550.1047.5549.800.00-97347.13%
TSLA200619P003500002019-12-06 12:13PM EST2020-06-1950.5051.0052.70-4.61-8.37%251,86245.64%
TSLA200918P003500002019-12-06 2:16PM EST2020-09-1859.4059.5561.80-1.65-2.70%213245.36%
TSLA210115P003500002019-12-06 3:25PM EST2021-01-1571.3868.7073.10-0.74-1.03%195646.19%
TSLA210319P003500002019-11-25 9:48AM EST2021-03-1975.7773.7578.000.00-11646.25%
TSLA210618P003500002019-11-22 9:34AM EST2021-06-1884.0079.9082.000.00-24644.77%
TSLA210917P003500002019-11-20 9:56AM EST2021-09-1781.6984.7590.750.00-15146.54%
TSLA220121P003500002019-12-06 2:39PM EST2022-01-2193.9791.2096.75-0.03-0.03%211,14845.77%