TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:480.00
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220C00480000 | 2019-12-13 12:22PM EST | 2019-12-20 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 217 | 70.31% |
| TSLA191227C00480000 | 2019-12-13 3:10PM EST | 2019-12-27 | 0.01 | 0.01 | 0.15 | -0.10 | -90.91% | 1 | 120 | 58.40% |
| TSLA200117C00480000 | 2019-12-13 3:27PM EST | 2020-01-17 | 0.22 | 0.12 | 0.32 | -0.03 | -12.00% | 17 | 3,217 | 43.95% |
| TSLA200320C00480000 | 2019-12-13 2:16PM EST | 2020-03-20 | 4.60 | 4.00 | 5.00 | -0.18 | -3.77% | 107 | 220 | 45.41% |
| TSLA200515C00480000 | 2019-12-13 1:39PM EST | 2020-05-15 | 9.35 | 8.05 | 10.70 | -0.90 | -8.78% | 2 | 45 | 46.01% |
| TSLA200619C00480000 | 2019-12-11 9:32AM EST | 2020-06-19 | 11.00 | 9.75 | 13.70 | 0.00 | - | 3 | 157 | 45.47% |
| TSLA200918C00480000 | 2019-12-13 11:30AM EST | 2020-09-18 | 18.60 | 16.85 | 19.55 | -1.05 | -5.34% | 1 | 49 | 43.14% |
| TSLA210115C00480000 | 2019-12-13 9:38AM EST | 2021-01-15 | 30.00 | 24.95 | 29.40 | +2.00 | +7.14% | 4 | 721 | 43.59% |
| TSLA210319C00480000 | 2019-11-22 9:38AM EST | 2021-03-19 | 25.50 | 29.40 | 34.05 | 0.00 | - | 1 | 1 | 43.62% |
| TSLA210618C00480000 | 2019-12-12 11:14AM EST | 2021-06-18 | 38.89 | 35.80 | 40.50 | 0.00 | - | 1 | 33 | 43.71% |
| TSLA210917C00480000 | 2019-11-22 9:55AM EST | 2021-09-17 | 35.80 | 40.05 | 46.40 | 0.00 | - | 1 | 2 | 43.71% |
| TSLA220121C00480000 | 2019-12-13 12:22PM EST | 2022-01-21 | 51.00 | 48.30 | 55.50 | +10.36 | +25.49% | 48 | 259 | 44.42% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220P00480000 | 2019-12-09 11:04AM EST | 2019-12-20 | 139.55 | 120.20 | 123.55 | 0.00 | - | 4 | 0 | 95.80% |
| TSLA200117P00480000 | 2019-11-26 11:13AM EST | 2020-01-17 | 147.85 | 120.15 | 123.90 | 0.00 | - | 2 | 1 | 62.50% |
| TSLA200320P00480000 | 2019-12-09 1:31PM EST | 2020-03-20 | 139.50 | 123.10 | 126.35 | 0.00 | - | 1 | 6 | 44.78% |
| TSLA200619P00480000 | 2019-11-13 12:05PM EST | 2020-06-19 | 141.07 | 129.95 | 133.20 | 0.00 | - | 2 | 81 | 42.76% |
| TSLA200918P00480000 | 2019-11-01 9:46AM EST | 2020-09-18 | 174.10 | 154.15 | 156.95 | 0.00 | - | 2 | 2 | 55.97% |
| TSLA210115P00480000 | 2019-11-25 10:51AM EST | 2021-01-15 | 161.37 | 142.55 | 147.00 | 0.00 | - | 15 | 611 | 40.67% |
| TSLA210319P00480000 | 2019-12-06 11:13AM EST | 2021-03-19 | 164.20 | 146.90 | 151.40 | 0.00 | - | 42 | 54 | 40.81% |