TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:425.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200131C004250002020-01-28 10:13AM EST2020-01-31141.770.000.000.00-300.00%
TSLA200207C004250002020-01-28 11:56AM EST2020-02-07139.920.000.000.00-600.00%
TSLA200214C004250002020-01-28 11:53AM EST2020-02-14140.800.000.000.00-400.00%
TSLA200221C004250002020-01-28 12:56PM EST2020-02-21142.820.000.000.00-20000.00%
TSLA200228C004250002020-01-27 10:07AM EST2020-02-28130.000.000.000.00-3000.00%
TSLA200320C004250002020-01-27 2:46PM EST2020-03-20144.600.000.000.00-5900.00%
TSLA200417C004250002020-01-23 1:55PM EST2020-04-17157.500.000.000.00-5800.00%
TSLA200515C004250002020-01-24 2:31PM EST2020-05-15165.000.000.000.00-1500.00%
TSLA200619C004250002020-01-27 12:06PM EST2020-06-19150.930.000.000.00-500.00%
TSLA200717C004250002020-01-22 9:37AM EST2020-07-17168.000.000.000.00-100.00%
TSLA200821C004250002020-01-09 3:06PM EST2020-08-21106.200.000.000.00--00.00%
TSLA200918C004250002020-01-27 2:37PM EST2020-09-18170.650.000.000.00-2000.00%
TSLA210319C004250002020-01-27 10:51AM EST2021-03-19173.970.000.000.00-1000.00%
TSLA210618C004250002020-01-23 2:26PM EST2021-06-18198.310.000.000.00-3500.00%
TSLA210917C004250002020-01-24 3:44PM EST2021-09-17197.700.000.000.00-800.00%
TSLA220121C004250002020-01-23 11:15AM EST2022-01-21220.350.000.000.00-300.00%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200131P004250002020-01-28 3:57PM EST2020-01-310.720.000.000.00-452050.00%
TSLA200207P004250002020-01-28 3:55PM EST2020-02-071.890.000.000.00-51025.00%
TSLA200214P004250002020-01-28 1:03PM EST2020-02-143.250.000.000.00-24025.00%
TSLA200221P004250002020-01-28 3:49PM EST2020-02-213.850.000.000.00-483025.00%
TSLA200228P004250002020-01-28 3:00PM EST2020-02-285.150.000.000.00-25025.00%
TSLA200306P004250002020-01-28 11:16AM EST2020-03-067.050.000.000.00-1012.50%
TSLA200320P004250002020-01-28 3:37PM EST2020-03-208.180.000.000.00-50012.50%
TSLA200417P004250002020-01-28 12:53PM EST2020-04-1712.500.000.000.00-6012.50%
TSLA200515P004250002020-01-28 11:11AM EST2020-05-1518.450.000.000.00-4012.50%
TSLA200619P004250002020-01-28 11:07AM EST2020-06-1922.380.000.000.00-1012.50%
TSLA200717P004250002020-01-28 1:14PM EST2020-07-1724.790.000.000.00-206.25%
TSLA200821P004250002020-01-22 12:38PM EST2020-08-2127.100.000.000.00-1606.25%
TSLA200918P004250002020-01-27 12:25PM EST2020-09-1832.300.000.000.00-606.25%
TSLA201016P004250002020-01-28 12:35PM EST2020-10-1634.320.000.000.00-106.25%
TSLA210319P004250002020-01-24 11:35AM EST2021-03-1947.600.000.000.00-206.25%
TSLA210618P004250002020-01-08 2:56PM EST2021-06-1868.250.000.000.00-206.25%
TSLA210917P004250002020-01-13 1:35PM EST2021-09-1769.470.000.000.00-1003.13%
TSLA220121P004250002020-01-06 11:40AM EST2022-01-2166.290.000.000.00-1503.13%