TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:450.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220C004500002019-12-13 3:55PM EST2019-12-200.050.020.06+0.02+66.67%3553361.72%
TSLA191227C004500002019-12-13 9:43AM EST2019-12-270.100.060.15+0.01+11.11%1920250.78%
TSLA200103C004500002019-12-13 11:50AM EST2020-01-030.150.090.25-0.02-11.76%13844.43%
TSLA200110C004500002019-12-13 12:40PM EST2020-01-100.390.290.48-0.04-9.30%2217242.53%
TSLA200117C004500002019-12-13 1:42PM EST2020-01-170.560.520.68-0.22-28.21%4765,86240.38%
TSLA200320C004500002019-12-13 3:35PM EST2020-03-207.206.908.10-0.80-10.00%3012,17244.94%
TSLA200515C004500002019-12-13 1:40PM EST2020-05-1513.6012.2515.25-1.60-10.53%3559545.90%
TSLA200619C004500002019-12-13 11:32AM EST2020-06-1917.1015.3518.25-0.40-2.29%3051144.88%
TSLA200918C004500002019-12-12 10:51AM EST2020-09-1825.5723.4025.850.00-329743.65%
TSLA210115C004500002019-12-13 2:54PM EST2021-01-1534.5831.9536.50-0.97-2.73%81,32944.10%
TSLA210319C004500002019-12-13 2:43PM EST2021-03-1938.9536.9541.650.00-73644.27%
TSLA210618C004500002019-12-13 11:20AM EST2021-06-1847.3244.0048.45+0.75+1.61%11,20544.39%
TSLA210917C004500002019-12-13 10:00AM EST2021-09-1755.5048.2053.50+4.50+8.82%79643.81%
TSLA220121C004500002019-12-13 3:02PM EST2022-01-2159.2656.3559.95-1.29-2.13%961443.18%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220P004500002019-12-09 10:55AM EST2019-12-20109.3589.6593.800.00-3069.43%
TSLA200117P004500002019-12-12 3:57PM EST2020-01-1790.6090.6093.850.00-15451.71%
TSLA200320P004500002019-12-13 2:40PM EST2020-03-2098.6096.40100.00-7.15-6.76%13745.53%
TSLA200515P004500002019-12-05 1:10PM EST2020-05-15101.47102.25106.000.00-1444.80%
TSLA200619P004500002019-12-04 3:18PM EST2020-06-19116.37104.75108.300.00-13943.13%
TSLA200918P004500002019-11-21 11:24AM EST2020-09-18116.00112.00115.850.00-11342.28%
TSLA210115P004500002019-12-04 1:49PM EST2021-01-15137.70120.10124.500.00-1528441.62%
TSLA210319P004500002019-12-05 1:32PM EST2021-03-19146.00124.60129.150.00-301641.68%
TSLA210618P004500002019-11-06 10:44AM EST2021-06-18159.41145.80150.200.00-302850.22%
TSLA220121P004500002019-12-10 11:58AM EST2022-01-21151.00141.60149.200.00-52642.09%