TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:440.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220C004400002019-12-12 3:59PM EST2019-12-200.040.020.15-0.01-20.00%1565566.02%
TSLA191227C004400002019-12-13 10:49AM EST2019-12-270.130.070.150.00-177248.15%
TSLA200103C004400002019-12-13 10:54AM EST2020-01-030.300.150.32+0.02+7.14%12243.31%
TSLA200110C004400002019-12-13 12:53PM EST2020-01-100.580.460.73-0.12-17.14%176142.87%
TSLA200117C004400002019-12-13 3:35PM EST2020-01-170.810.740.92-0.29-26.36%102,14339.93%
TSLA200320C004400002019-12-13 2:56PM EST2020-03-208.928.259.55-0.38-4.09%3312545.12%
TSLA200515C004400002019-12-12 12:10PM EST2020-05-1516.7414.4017.900.00-3814546.97%
TSLA200619C004400002019-12-13 12:19PM EST2020-06-1918.9017.4520.65-1.07-5.36%41,13145.40%
TSLA200918C004400002019-12-12 10:09AM EST2020-09-1828.5025.8029.100.00-13744.58%
TSLA210115C004400002019-12-12 3:13PM EST2021-01-1537.6834.8539.300.00-525844.41%
TSLA210319C004400002019-11-20 10:18AM EST2021-03-1944.0039.7544.300.00-2444.43%
TSLA210618C004400002019-12-12 9:58AM EST2021-06-1851.0046.4551.350.00-134944.65%
TSLA210917C004400002019-11-22 2:46PM EST2021-09-1744.0051.2059.000.00-41245.41%
TSLA220121C004400002019-12-13 3:02PM EST2022-01-2162.3459.5566.60-3.16-4.82%338845.18%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220P004400002019-11-13 3:31PM EST2019-12-2092.9079.7583.900.00-6074.51%
TSLA200117P004400002019-12-12 9:58AM EST2020-01-1779.3580.8084.100.00-15149.95%
TSLA200320P004400002019-12-05 10:17AM EST2020-03-2086.5888.0591.400.00-11945.58%
TSLA200515P004400002019-12-10 12:52PM EST2020-05-15103.3594.1097.900.00-4344.99%
TSLA200619P004400002019-11-06 2:45PM EST2020-06-19126.80114.10117.750.00-3559.65%
TSLA210115P004400002019-12-03 12:09PM EST2021-01-15130.90112.90117.350.00-51442.00%
TSLA210618P004400002019-08-18 11:01PM EST2021-06-18224.01201.70206.550.00--185.84%