TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:420.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220C004200002019-12-13 3:35PM EST2019-12-200.110.000.000.00-153025.00%
TSLA191227C004200002019-12-13 2:41PM EST2019-12-270.210.000.000.00-34012.50%
TSLA200103C004200002019-12-13 3:46PM EST2020-01-030.580.000.000.00-135012.50%
TSLA200110C004200002019-12-13 3:36PM EST2020-01-101.160.000.000.00-8012.50%
TSLA200117C004200002019-12-13 3:54PM EST2020-01-171.770.000.00-0.63-26.25%1,482012.50%
TSLA200124C004200002019-12-13 12:54PM EST2020-01-242.460.000.00-0.64-20.65%12012.50%
TSLA200131C004200002019-12-16 12:11AM EST2020-01-315.600.000.00-1.45-20.57%-012.50%
TSLA200221C004200002019-12-16 12:11AM EST2020-02-218.500.000.00-0.95-10.05%-06.25%
TSLA200320C004200002019-12-13 3:46PM EST2020-03-2012.200.000.00-0.85-6.51%12206.25%
TSLA200515C004200002019-12-13 11:46AM EST2020-05-1521.050.000.00-0.54-2.50%1006.25%
TSLA200619C004200002019-12-13 3:18PM EST2020-06-1923.000.000.00-1.90-7.63%4406.25%
TSLA200918C004200002019-12-13 12:07PM EST2020-09-1833.130.000.00-0.37-1.10%1003.13%
TSLA210115C004200002019-12-13 1:46PM EST2021-01-1542.700.000.00-1.90-4.26%903.13%
TSLA210319C004200002019-11-25 2:27PM EST2021-03-1939.920.000.000.00-1003.13%
TSLA210618C004200002019-12-13 1:37PM EST2021-06-1853.490.000.00+0.69+1.31%403.13%
TSLA210917C004200002019-12-02 11:41AM EST2021-09-1750.000.000.000.00-103.13%
TSLA220121C004200002019-12-13 3:38PM EST2022-01-2168.750.000.00+0.92+1.36%401.56%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220P004200002019-11-29 10:20AM EST2019-12-2091.400.000.000.00-200.00%
TSLA191227P004200002019-12-13 1:41PM EST2019-12-2764.650.000.00+3.55+5.49%300.00%
TSLA200117P004200002019-12-12 1:45PM EST2020-01-1759.850.000.00-2.69-4.49%1100.00%
TSLA200221P004200002019-12-16 12:12AM EST2020-02-2172.00--0.00---0.00%
TSLA200320P004200002019-12-12 2:44PM EST2020-03-2073.500.000.00+1.22+1.66%500.00%
TSLA200515P004200002019-11-26 3:05PM EST2020-05-15104.100.000.000.00-800.00%
TSLA200619P004200002019-11-22 3:19PM EST2020-06-19102.430.000.000.00-100.00%
TSLA200918P004200002019-12-12 11:19AM EST2020-09-1892.500.000.000.00-400.00%
TSLA210115P004200002019-12-12 10:10AM EST2021-01-15101.120.000.000.00-100.00%
TSLA210319P004200002019-11-27 12:34PM EST2021-03-19124.300.000.000.00--00.00%
TSLA210618P004200002019-10-29 8:32AM EST2021-06-18135.46127.30130.500.00--050.70%