TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:390.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C003900002019-12-06 1:48PM EST2019-12-130.090.010.08+0.01+12.50%12629451.17%
TSLA191220C003900002019-12-06 3:02PM EST2019-12-200.290.240.30+0.03+11.54%1161,07043.02%
TSLA191227C003900002019-12-06 3:58PM EST2019-12-270.380.330.42+0.04+11.76%10119536.23%
TSLA200103C003900002019-12-06 11:59AM EST2020-01-031.310.921.07+0.43+48.86%237837.43%
TSLA200110C003900002019-12-06 2:48PM EST2020-01-102.051.872.04+0.42+25.77%816639.00%
TSLA200117C003900002019-12-06 3:43PM EST2020-01-172.722.632.77+0.35+14.77%1662,50938.64%
TSLA200124C003900002019-12-06 2:44PM EST2020-01-243.803.205.10+3.80+∞%15-43.51%
TSLA200320C003900002019-12-06 3:42PM EST2020-03-2013.2012.9513.35+1.10+9.09%1,4452,75444.02%
TSLA200515C003900002019-12-03 2:51PM EST2020-05-1522.5020.5522.450.00-91746.68%
TSLA200619C003900002019-12-06 3:26PM EST2020-06-1924.2123.4025.50+0.81+3.46%261245.53%
TSLA200918C003900002019-12-05 2:02PM EST2020-09-1831.6532.0533.750.00-15544.72%
TSLA210115C003900002019-12-06 12:55PM EST2021-01-1544.1041.7045.15+3.00+7.30%141,96845.71%
TSLA210319C003900002019-11-25 9:48AM EST2021-03-1950.4645.6550.150.00-11445.82%
TSLA210618C003900002019-11-26 12:44PM EST2021-06-1852.2052.2056.250.00-662945.59%
TSLA210917C003900002019-11-18 3:04PM EST2021-09-1768.8057.9063.050.00-210846.08%
TSLA220121C003900002019-12-06 1:17PM EST2022-01-2168.9563.9069.90+4.36+6.75%116545.69%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P003900002019-12-06 11:50AM EST2019-12-1352.0552.9055.45+1.16+2.28%11353.52%
TSLA191220P003900002019-12-06 2:48PM EST2019-12-2053.3253.6055.25-4.27-7.41%44255.91%
TSLA191227P003900002019-11-27 9:56AM EST2019-12-2757.5052.7056.800.00-101455.59%
TSLA200110P003900002019-12-04 2:50PM EST2020-01-1057.7054.1057.95+57.70+∞%-147.12%
TSLA200117P003900002019-12-06 9:48AM EST2020-01-1755.1555.9058.50-6.35-10.33%11,27244.76%
TSLA200320P003900002019-12-06 1:46PM EST2020-03-2065.6065.9568.45-1.20-1.80%511445.62%
TSLA200515P003900002019-11-18 12:10AM EST2020-05-1568.1072.8575.850.00--745.85%
TSLA200619P003900002019-11-20 12:43PM EST2020-06-1968.5076.0078.650.00-257444.53%
TSLA200918P003900002019-11-26 3:29PM EST2020-09-1891.4084.1587.200.00-21,00644.18%
TSLA210115P003900002019-12-03 1:50PM EST2021-01-1595.2993.7097.550.00-1011244.52%
TSLA220121P003900002019-11-27 10:00AM EST2022-01-21121.00114.10120.050.00-101343.70%