TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:410.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C004100002019-12-05 10:05AM EST2019-12-130.050.000.100.00-1212056.45%
TSLA191220C004100002019-12-06 3:29PM EST2019-12-200.120.100.15-0.01-7.69%10577245.70%
TSLA191227C004100002019-12-05 1:41PM EST2019-12-270.220.150.20+0.07+46.67%288138.87%
TSLA200103C004100002019-12-06 11:22AM EST2020-01-030.530.310.47+0.13+32.50%11838.45%
TSLA200117C004100002019-12-06 3:50PM EST2020-01-171.271.241.34+0.17+15.45%613,39738.54%
TSLA200320C004100002019-12-06 3:46PM EST2020-03-209.259.109.40+0.85+10.12%661,41743.49%
TSLA200515C004100002019-12-05 12:26PM EST2020-05-1515.3514.3017.050.00-496545.51%
TSLA200619C004100002019-12-05 12:18PM EST2020-06-1917.8018.4519.350.00-95060943.88%
TSLA200918C004100002019-12-04 3:57PM EST2020-09-1826.0025.8528.850.00-17144.85%
TSLA210115C004100002019-12-02 10:19AM EST2021-01-1536.0036.0538.200.00-141844.53%
TSLA210319C004100002019-11-22 9:30AM EST2021-03-1946.2539.3043.700.00-1245.10%
TSLA210618C004100002019-12-03 2:05PM EST2021-06-1848.2645.6549.950.00-8070345.06%
TSLA210917C004100002019-11-22 2:48PM EST2021-09-1752.450.000.000.00-243.13%
TSLA220121C004100002019-12-06 3:28PM EST2022-01-2160.8957.5563.90+2.92+5.04%123245.39%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213P004100002019-11-25 9:52AM EST2019-12-1370.2273.0575.300.00-1058.20%
TSLA191220P004100002019-12-06 3:39PM EST2019-12-2074.3473.5074.85-5.31-6.67%33459.08%
TSLA200117P004100002019-12-06 11:36AM EST2020-01-1773.4574.2575.90-7.05-8.76%13241.22%
TSLA200320P004100002019-11-22 12:34PM EST2020-03-2085.6180.7084.500.00-4645.29%
TSLA200619P004100002019-11-05 2:32PM EST2020-06-19105.7290.5592.750.00-207443.10%
TSLA200918P004100002019-12-03 12:07PM EST2020-09-18101.1098.35101.150.00-1543.28%
TSLA210115P004100002019-11-19 11:18AM EST2021-01-15100.11106.60110.600.00-12143.32%