TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:430.00
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191213C00430000 | 2019-12-03 10:44AM EST | 2019-12-13 | 0.03 | 0.00 | 0.13 | 0.00 | - | 9 | 72 | 83.01% |
| TSLA191220C00430000 | 2019-12-06 3:22PM EST | 2019-12-20 | 0.08 | 0.05 | 0.22 | +0.02 | +33.33% | 63 | 1,222 | 58.50% |
| TSLA191227C00430000 | 2019-12-06 2:40PM EST | 2019-12-27 | 0.07 | 0.05 | 0.33 | -0.05 | -41.67% | 55 | 130 | 52.59% |
| TSLA200103C00430000 | 2019-12-06 1:11PM EST | 2020-01-03 | 0.22 | 0.00 | 0.57 | -0.05 | -18.52% | 2 | 11 | 49.07% |
| TSLA200117C00430000 | 2019-12-06 3:45PM EST | 2020-01-17 | 0.62 | 0.58 | 0.70 | +0.06 | +10.71% | 28 | 1,895 | 41.02% |
| TSLA200124C00430000 | 2019-12-06 2:28PM EST | 2020-01-24 | 0.95 | 0.29 | 0.95 | +0.95 | +∞% | 53 | - | 40.03% |
| TSLA200320C00430000 | 2019-12-06 2:16PM EST | 2020-03-20 | 6.69 | 6.30 | 6.60 | +0.19 | +2.92% | 12 | 589 | 43.98% |
| TSLA200515C00430000 | 2019-12-06 9:34AM EST | 2020-05-15 | 13.30 | 12.20 | 13.05 | +1.49 | +12.62% | 10 | 35 | 45.43% |
| TSLA200619C00430000 | 2019-12-06 12:11PM EST | 2020-06-19 | 15.67 | 13.20 | 15.20 | +0.09 | +0.58% | 1 | 264 | 43.83% |
| TSLA200918C00430000 | 2019-11-26 3:19PM EST | 2020-09-18 | 20.30 | 21.25 | 23.05 | 0.00 | - | 1 | 12 | 43.78% |
| TSLA210115C00430000 | 2019-12-05 12:24PM EST | 2021-01-15 | 30.00 | 30.30 | 32.70 | 0.00 | - | 5 | 1,675 | 44.10% |
| TSLA210319C00430000 | 2019-11-22 11:30AM EST | 2021-03-19 | 35.70 | 34.80 | 38.25 | 0.00 | - | 1 | 23 | 44.81% |
| TSLA210618C00430000 | 2019-12-03 2:05PM EST | 2021-06-18 | 42.54 | 39.85 | 42.70 | 0.00 | - | 108 | 209 | 43.74% |
| TSLA210917C00430000 | 2019-11-22 10:16AM EST | 2021-09-17 | 47.25 | 43.75 | 51.30 | 0.00 | - | 1 | 1 | 45.42% |
| TSLA220121C00430000 | 2019-12-06 9:46AM EST | 2022-01-21 | 55.40 | 51.55 | 58.50 | +2.20 | +4.14% | 1 | 1,013 | 45.26% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220P00430000 | 2019-12-04 10:48AM EST | 2019-12-20 | 96.00 | 93.05 | 95.15 | 0.00 | - | 3 | 0 | 80.64% |
| TSLA191227P00430000 | 2019-11-18 12:10AM EST | 2019-12-27 | 86.40 | 92.35 | 96.40 | 0.00 | - | - | 0 | 50.98% |
| TSLA200117P00430000 | 2019-11-26 2:06PM EST | 2020-01-17 | 101.80 | 93.05 | 96.45 | 0.00 | - | 2 | 124 | 52.72% |
| TSLA200320P00430000 | 2019-11-20 10:45AM EST | 2020-03-20 | 88.00 | 98.95 | 100.80 | 0.00 | - | 5 | 11 | 44.21% |
| TSLA200619P00430000 | 2019-10-29 8:52AM EST | 2020-06-19 | 120.65 | 111.40 | 112.95 | 0.00 | - | 3 | 5 | 48.24% |
| TSLA200918P00430000 | 2019-12-04 12:03PM EST | 2020-09-18 | 114.80 | 113.45 | 115.95 | 0.00 | - | 1 | 8 | 42.68% |
| TSLA210115P00430000 | 2019-12-03 12:09PM EST | 2021-01-15 | 122.90 | 120.85 | 125.00 | 0.00 | - | 5 | 41 | 42.79% |
| TSLA210319P00430000 | 2019-11-07 10:36AM EST | 2021-03-19 | 127.80 | 125.25 | 129.70 | 0.00 | - | - | 10 | 43.04% |
| TSLA210618P00430000 | 2019-10-24 8:36AM EST | 2021-06-18 | 158.00 | 128.00 | 137.00 | 0.00 | - | 18 | 0 | 43.90% |