TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:435.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200131C004350002020-01-23 2:59PM EST2020-01-31139.96135.40137.450.00-3162190.99%
TSLA200207C004350002020-01-22 10:05AM EST2020-02-07142.61135.90139.050.00-37141128.94%
TSLA200214C004350002020-01-13 11:51AM EST2020-02-1485.88136.90140.400.00-3940107.23%
TSLA200221C004350002020-01-23 2:12PM EST2020-02-21142.44138.35140.85+4.99+3.63%158394.81%
TSLA200228C004350002020-01-23 1:25PM EST2020-02-28138.70138.90142.400.00-1487.13%
TSLA200320C004350002020-01-22 3:09PM EST2020-03-20143.26142.80144.650.00-1836974.54%
TSLA200417C004350002020-01-21 10:06AM EST2020-04-17127.13146.70149.050.00-10667.00%
TSLA200515C004350002020-01-22 2:00PM EST2020-05-15162.75152.00155.350.00-19065.16%
TSLA200619C004350002020-01-09 3:53PM EST2020-06-1987.09156.50158.850.00-191760.93%
TSLA200821C004350002020-01-22 2:43PM EST2020-08-21166.55165.60168.150.00---58.57%
TSLA200918C004350002020-01-21 11:50AM EST2020-09-18179.38167.50170.000.00-103556.42%
TSLA201016C004350002020-01-17 11:26AM EST2020-10-16124.00171.65174.350.00--256.38%
TSLA210319C004350002020-01-09 10:04AM EST2021-03-19122.51185.60189.350.00-51052.82%
TSLA210618C004350002020-01-23 2:48PM EST2021-06-18195.00191.80196.750.00-39551.23%
TSLA210917C004350002020-01-21 10:31AM EST2021-09-17178.50196.10203.500.00-22051.35%
TSLA220121C004350002020-01-07 10:40AM EST2022-01-21126.34207.65211.300.00-21849.87%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200131P004350002020-01-23 3:59PM EST2020-01-312.232.042.130.00-87446142.63%
TSLA200207P004350002020-01-24 9:42AM EST2020-02-073.703.603.80-0.25-6.33%10105.23%
TSLA200214P004350002020-01-22 3:17PM EST2020-02-145.804.555.000.00-36089.37%
TSLA200221P004350002020-01-23 3:48PM EST2020-02-215.655.505.700.00-328079.85%
TSLA200228P004350002020-01-23 2:18PM EST2020-02-287.006.406.850.00-38074.41%
TSLA200320P004350002020-01-23 2:01PM EST2020-03-2010.058.909.350.00-7827364.30%
TSLA200417P004350002020-01-22 3:22PM EST2020-04-1713.4212.8513.35-1.36-9.20%427259.17%
TSLA200515P004350002020-01-23 1:32PM EST2020-05-1519.5018.5518.850.00-229458.70%
TSLA200619P004350002020-01-22 12:45PM EST2020-06-1923.0022.2022.550.00-47555.18%
TSLA200717P004350002020-01-23 9:57AM EST2020-07-1726.5525.3025.800.00-81953.61%
TSLA200821P004350002020-01-23 1:46PM EST2020-08-2130.6630.5030.950.00-5353.34%
TSLA200918P004350002020-01-22 11:53AM EST2020-09-1831.1032.9033.350.00-31651.96%
TSLA201016P004350002020-01-16 11:24AM EST2020-10-1649.4035.4536.000.00-1351.04%
TSLA210319P004350002020-01-17 9:30AM EST2021-03-1958.7548.7050.650.00-201549.00%
TSLA210618P004350002020-01-14 1:05PM EST2021-06-1861.2555.0056.850.00-11447.50%