TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:500.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191213C005000002019-12-02 11:53AM EST2019-12-130.050.000.040.00-16395.31%
TSLA191220C005000002019-12-06 2:11PM EST2019-12-200.020.000.060.00-51,17469.92%
TSLA191227C005000002019-12-06 3:30PM EST2019-12-270.030.010.09+0.02+200.00%4312759.96%
TSLA200103C005000002019-12-06 1:26PM EST2020-01-030.030.000.06-0.01-25.00%12352.93%
TSLA200117C005000002019-12-06 3:54PM EST2020-01-170.100.050.25+0.03+42.86%2186,99550.78%
TSLA200320C005000002019-12-06 1:46PM EST2020-03-202.221.942.14+0.32+16.84%556345.45%
TSLA200515C005000002019-12-06 9:55AM EST2020-05-155.554.857.00+0.86+18.34%326348.84%
TSLA200619C005000002019-12-06 3:55PM EST2020-06-196.456.006.75+0.25+4.03%392,01643.81%
TSLA200918C005000002019-12-06 3:11PM EST2020-09-1811.109.8512.15+0.75+7.25%516343.37%
TSLA210115C005000002019-12-06 3:21PM EST2021-01-1518.2317.2018.65+1.28+7.55%266,92242.55%
TSLA210319C005000002019-12-02 11:31AM EST2021-03-1921.0520.8022.750.00-11442.85%
TSLA210618C005000002019-12-06 1:09PM EST2021-06-1827.0524.4027.85+1.85+7.34%381242.75%
TSLA220121C005000002019-12-06 3:45PM EST2022-01-2138.4037.1040.45+1.40+3.78%647043.27%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191220P005000002019-11-22 2:56PM EST2019-12-20167.54163.60165.150.00-3088.67%
TSLA200117P005000002019-12-04 12:51PM EST2020-01-17164.65163.60165.200.00-408351.90%
TSLA200320P005000002019-11-22 9:32AM EST2020-03-20165.00163.85167.350.00-1149.76%
TSLA200619P005000002019-11-13 12:05PM EST2020-06-19158.58167.65169.950.00-25442.15%
TSLA210115P005000002019-12-04 2:40PM EST2021-01-15179.80176.75180.900.00-201,09540.94%
TSLA210319P005000002019-12-06 11:30AM EST2021-03-19180.40179.95184.25-2.50-1.37%1005040.85%
TSLA210917P005000002019-11-08 12:14PM EST2021-09-17191.16187.75193.750.00-2140.83%