TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:430.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C004300002019-12-03 10:44AM EST2019-12-130.030.000.130.00-97283.01%
TSLA191220C004300002019-12-06 3:22PM EST2019-12-200.080.050.22+0.02+33.33%631,22258.50%
TSLA191227C004300002019-12-06 2:40PM EST2019-12-270.070.050.33-0.05-41.67%5513052.59%
TSLA200103C004300002019-12-06 1:11PM EST2020-01-030.220.000.57-0.05-18.52%21149.07%
TSLA200117C004300002019-12-06 3:45PM EST2020-01-170.620.580.70+0.06+10.71%281,89541.02%
TSLA200124C004300002019-12-06 2:28PM EST2020-01-240.950.290.95+0.95+∞%53-40.03%
TSLA200320C004300002019-12-06 2:16PM EST2020-03-206.696.306.60+0.19+2.92%1258943.98%
TSLA200515C004300002019-12-06 9:34AM EST2020-05-1513.3012.2013.05+1.49+12.62%103545.43%
TSLA200619C004300002019-12-06 12:11PM EST2020-06-1915.6713.2015.20+0.09+0.58%126443.83%
TSLA200918C004300002019-11-26 3:19PM EST2020-09-1820.3021.2523.050.00-11243.78%
TSLA210115C004300002019-12-05 12:24PM EST2021-01-1530.0030.3032.700.00-51,67544.10%
TSLA210319C004300002019-11-22 11:30AM EST2021-03-1935.7034.8038.250.00-12344.81%
TSLA210618C004300002019-12-03 2:05PM EST2021-06-1842.5439.8542.700.00-10820943.74%
TSLA210917C004300002019-11-22 10:16AM EST2021-09-1747.2543.7551.300.00-1145.42%
TSLA220121C004300002019-12-06 9:46AM EST2022-01-2155.4051.5558.50+2.20+4.14%11,01345.26%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220P004300002019-12-04 10:48AM EST2019-12-2096.0093.0595.150.00-3080.64%
TSLA191227P004300002019-11-18 12:10AM EST2019-12-2786.4092.3596.400.00--050.98%
TSLA200117P004300002019-11-26 2:06PM EST2020-01-17101.8093.0596.450.00-212452.72%
TSLA200320P004300002019-11-20 10:45AM EST2020-03-2088.0098.95100.800.00-51144.21%
TSLA200619P004300002019-10-29 8:52AM EST2020-06-19120.65111.40112.950.00-3548.24%
TSLA200918P004300002019-12-04 12:03PM EST2020-09-18114.80113.45115.950.00-1842.68%
TSLA210115P004300002019-12-03 12:09PM EST2021-01-15122.90120.85125.000.00-54142.79%
TSLA210319P004300002019-11-07 10:36AM EST2021-03-19127.80125.25129.700.00--1043.04%
TSLA210618P004300002019-10-24 8:36AM EST2021-06-18158.00128.00137.000.00-18043.90%