TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:405.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200124C004050002020-01-17 1:43PM EST2020-01-24101.40103.30107.40-3.62-3.45%2129109.52%
TSLA200131C004050002020-01-16 11:49AM EST2020-01-3199.95104.70108.800.00-27970.90%
TSLA200207C004050002020-01-16 9:53AM EST2020-02-0799.80107.70111.250.00-11175.81%
TSLA200214C004050002020-01-16 10:22AM EST2020-02-14102.53109.25112.900.00-1272.32%
TSLA200221C004050002020-01-17 2:48PM EST2020-02-21110.87111.65113.25+5.27+4.99%2145269.28%
TSLA200228C004050002020-01-15 3:47PM EST2020-02-28123.30111.15114.200.00--163.89%
TSLA200320C004050002020-01-15 9:36AM EST2020-03-20137.86114.15118.200.00-10039359.85%
TSLA200417C004050002020-01-15 2:18PM EST2020-04-17136.97119.70122.650.00-2257.87%
TSLA200515C004050002020-01-14 9:51AM EST2020-05-15148.70124.50128.400.00-25457.44%
TSLA200619C004050002020-01-14 1:10PM EST2020-06-19160.31128.25132.250.00-312254.61%
TSLA200717C004050002020-01-16 10:02AM EST2020-07-17124.00133.05135.75-33.55-21.29%1154.25%
TSLA200821C004050002020-01-15 2:15PM EST2020-08-21155.03137.00140.350.00--3553.38%
TSLA200918C004050002020-01-16 1:27PM EST2020-09-18139.22139.40142.95-0.18-0.13%5212552.23%
TSLA201016C004050002020-01-13 9:49AM EST2020-10-16135.48142.00145.650.00--351.47%
TSLA210319C004050002020-01-13 3:16PM EST2021-03-19162.09155.80159.300.00-541850.24%
TSLA210618C004050002020-01-17 1:07PM EST2021-06-18159.53162.60166.80+19.45+13.88%1749.54%
TSLA210917C004050002019-12-30 12:24PM EST2021-09-17104.50166.50175.500.00-11049.86%
TSLA220121C004050002020-01-15 3:27PM EST2022-01-21190.56174.95181.050.00-1547.81%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200124P004050002020-01-17 3:01PM EST2020-01-240.210.110.20+0.01+5.00%4121771.97%
TSLA200131P004050002020-01-17 3:20PM EST2020-01-311.570.231.65-1.16-42.49%1223967.14%
TSLA200207P004050002020-01-17 1:02PM EST2020-02-075.282.106.35+0.75+16.56%17277.10%
TSLA200214P004050002020-01-17 3:48PM EST2020-02-145.955.457.20-0.25-4.03%7435175.18%
TSLA200221P004050002020-01-17 3:49PM EST2020-02-216.606.006.60-1.05-13.73%10858167.16%
TSLA200228P004050002020-01-17 2:52PM EST2020-02-288.177.057.85+0.02+0.25%51364.69%
TSLA200320P004050002020-01-17 2:41PM EST2020-03-2010.9010.0010.40-0.35-3.11%424,52758.87%
TSLA200417P004050002020-01-17 3:56PM EST2020-04-1714.2313.3515.10-0.22-1.52%41855.63%
TSLA200515P004050002020-01-17 10:03AM EST2020-05-1519.8018.9020.35-1.00-4.81%114955.79%
TSLA200619P004050002020-01-17 11:18AM EST2020-06-1924.2022.9523.75+0.20+0.83%616853.13%
TSLA200717P004050002020-01-17 2:06PM EST2020-07-1727.0025.4527.70-0.35-1.28%12152.03%
TSLA200918P004050002020-01-15 3:43PM EST2020-09-1832.8633.0033.950.00-77750.49%
TSLA201016P004050002020-01-16 10:48AM EST2020-10-1638.4534.8037.150.00-121550.61%
TSLA210319P004050002020-01-13 1:29PM EST2021-03-1948.2947.2549.700.00-2747.88%
TSLA210618P004050002020-01-14 11:43AM EST2021-06-1851.4852.9056.700.00-11,00147.16%
TSLA210917P004050002020-01-09 9:48AM EST2021-09-1765.8058.4563.450.00-6746.75%
TSLA220121P004050002020-01-09 10:32AM EST2022-01-2174.9564.9070.450.00-35345.62%