TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:360.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C003600002019-12-10 3:59PM EST2019-12-131.041.041.05+0.59+131.11%16,5772,53336.26%
TSLA191220C003600002019-12-10 3:59PM EST2019-12-203.983.904.00+1.80+82.57%5,83014,33236.04%
TSLA191227C003600002019-12-10 3:58PM EST2019-12-275.655.605.80+2.45+76.56%1,67563034.24%
TSLA200103C003600002019-12-10 3:57PM EST2020-01-038.708.558.80+3.05+53.98%16219537.70%
TSLA200110C003600002019-12-10 3:58PM EST2020-01-1010.9010.9511.30+1.90+21.11%1,21225639.52%
TSLA200117C003600002019-12-10 3:59PM EST2020-01-1713.0012.7513.15+3.60+38.30%8846,49739.89%
TSLA200124C003600002019-12-10 1:47PM EST2020-01-2415.4514.1515.50+3.80+32.62%61941.53%
TSLA200221C003600002019-12-10 3:58PM EST2020-02-2123.9723.8524.30+3.01+14.36%723446.81%
TSLA200320C003600002019-12-10 3:58PM EST2020-03-2028.3028.2028.65+4.35+18.16%791,32845.74%
TSLA200515C003600002019-12-10 1:05PM EST2020-05-1538.4036.6538.25+5.20+15.66%428547.21%
TSLA200619C003600002019-12-10 3:32PM EST2020-06-1940.6839.9542.55+3.21+8.57%151,35446.95%
TSLA200918C003600002019-12-10 12:28PM EST2020-09-1851.4749.1552.15+5.12+11.05%46146.55%
TSLA210115C003600002019-12-10 3:58PM EST2021-01-1561.4060.3562.85+3.30+5.68%244,79146.47%
TSLA210319C003600002019-12-05 10:15AM EST2021-03-1955.8564.1067.650.00-14646.32%
TSLA210618C003600002019-11-26 10:20AM EST2021-06-1863.6070.5574.600.00-113146.50%
TSLA210917C003600002019-12-06 2:04PM EST2021-09-1771.8574.6081.200.00-210746.77%
TSLA220121C003600002019-12-10 2:21PM EST2022-01-2186.9881.5588.25+7.73+9.75%210646.41%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P003600002019-12-10 3:26PM EST2019-12-1313.4011.9512.35-7.60-36.19%35520737.94%
TSLA191220P003600002019-12-10 3:58PM EST2019-12-2015.1014.7515.10-6.55-30.25%58883035.74%
TSLA191227P003600002019-12-10 12:54PM EST2019-12-2716.6916.3516.75-5.06-23.26%610333.49%
TSLA200103P003600002019-12-10 2:07PM EST2020-01-0319.1019.2519.60-5.55-22.52%44736.65%
TSLA200110P003600002019-12-10 12:23PM EST2020-01-1022.0521.4522.55-13.54-38.04%131239.75%
TSLA200117P003600002019-12-10 3:21PM EST2020-01-1724.5023.3523.75-3.70-13.12%541,84938.64%
TSLA200221P003600002019-12-06 10:04AM EST2020-02-2141.2534.0534.800.00-6645.76%
TSLA200320P003600002019-12-10 2:51PM EST2020-03-2038.7538.2039.10-3.35-7.96%4526944.78%
TSLA200515P003600002019-12-10 1:48PM EST2020-05-1547.2546.5048.00-8.55-15.32%45845.68%
TSLA200619P003600002019-12-10 3:47PM EST2020-06-1951.5049.9051.90-8.75-14.52%51,14045.18%
TSLA200918P003600002019-12-10 2:57PM EST2020-09-1860.7059.4061.50-6.90-10.21%108645.08%
TSLA210115P003600002019-12-10 2:18PM EST2021-01-1570.3070.0073.15-2.70-3.70%12631045.90%
TSLA210319P003600002019-11-27 2:00PM EST2021-03-1984.8574.0076.750.00-232445.01%
TSLA210618P003600002019-11-14 12:05PM EST2021-06-1886.3580.2084.400.00-1945.72%
TSLA220121P003600002019-12-04 11:22AM EST2022-01-21101.0090.7097.150.00-103545.28%