TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:365.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200124C003650002020-01-16 10:05AM EST2020-01-24137.44143.10147.250.00-1897157.62%
TSLA200131C003650002020-01-16 12:36PM EST2020-01-31137.45143.60147.750.00-113374.61%
TSLA200207C003650002020-01-17 12:04PM EST2020-02-07146.37144.90148.95+18.12+14.13%2682.91%
TSLA200214C003650002020-01-03 11:24AM EST2020-02-1488.51145.75149.800.00-141478.43%
TSLA200221C003650002020-01-17 3:32PM EST2020-02-21146.40146.35150.55-32.25-18.05%127874.04%
TSLA200320C003650002020-01-17 1:01PM EST2020-03-20145.81148.90153.55-0.01-0.01%12364.80%
TSLA200515C003650002020-01-15 9:41AM EST2020-05-15175.79155.90159.500.00-14859.40%
TSLA200619C003650002020-01-17 9:52AM EST2020-06-19160.05159.05162.60-10.53-6.17%36356.64%
TSLA210618C003650002020-01-10 3:58PM EST2021-06-18165.15188.25192.850.00-207350.09%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200124P003650002020-01-17 9:41AM EST2020-01-240.050.000.33-0.02-28.57%6267109.18%
TSLA200131P003650002020-01-17 3:49PM EST2020-01-310.460.300.50-0.39-45.88%4925883.35%
TSLA200207P003650002020-01-17 3:42PM EST2020-02-071.440.661.77-0.71-33.02%1610980.49%
TSLA200214P003650002020-01-17 11:26AM EST2020-02-143.011.603.30-0.39-11.47%156779.72%
TSLA200221P003650002020-01-17 3:58PM EST2020-02-212.882.522.98-0.92-24.21%3548172.89%
TSLA200228P003650002020-01-17 9:30AM EST2020-02-284.293.104.00+0.29+7.25%11170.45%
TSLA200320P003650002020-01-17 2:07PM EST2020-03-205.454.655.60-0.40-6.84%1127662.89%
TSLA200417P003650002020-01-17 12:05PM EST2020-04-178.007.108.25-0.65-7.51%385458.55%
TSLA200515P003650002020-01-17 1:07PM EST2020-05-1512.5511.4512.30-0.95-7.04%16158.87%
TSLA200619P003650002020-01-17 11:16AM EST2020-06-1914.9513.8015.30-0.98-6.15%3921855.59%
TSLA200717P003650002020-01-17 9:35AM EST2020-07-1716.7316.2517.45-1.07-6.01%11754.02%
TSLA200821P003650002020-01-17 9:36AM EST2020-08-2120.7520.2521.50+1.15+5.87%4353.88%
TSLA201016P003650002020-01-17 11:05AM EST2020-10-1625.0023.9525.85-0.85-3.29%1351.77%
TSLA210618P003650002020-01-14 9:51AM EST2021-06-1838.2040.1042.800.00-22048.77%