TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830C001500002019-08-21 10:34AM EDT150.0071.8059.3064.000.00-23123.24%
TSLA190830C001650002019-08-21 3:40PM EDT165.0055.2645.3047.600.00-6374.22%
TSLA190830C001750002019-07-29 3:57PM EDT175.0061.3534.5039.000.00-1178.61%
TSLA190830C001800002019-08-23 1:40PM EDT180.0033.3229.5533.85-8.68-20.67%45966.80%
TSLA190830C001850002019-08-23 1:41PM EDT185.0028.5025.2028.40-10.80-27.48%35060.74%
TSLA190830C001875002019-08-22 2:14PM EDT187.5034.8023.6026.200.00-6669.97%
TSLA190830C001900002019-08-23 3:31PM EDT190.0024.4022.0023.80-8.37-25.54%645772.75%
TSLA190830C001925002019-08-23 3:45PM EDT192.5021.8518.3021.55-12.78-36.90%82258.89%
TSLA190830C001950002019-08-23 11:51AM EDT195.0020.5517.1019.25-6.98-25.35%16764.06%
TSLA190830C001975002019-08-23 3:59PM EDT197.5016.2014.6017.40-11.20-40.88%158461.55%
TSLA190830C002000002019-08-23 3:58PM EDT200.0013.9013.5514.65-9.50-40.60%28918161.33%
TSLA190830C002025002019-08-23 3:53PM EDT202.5012.6711.6512.75-6.98-35.52%425759.94%
TSLA190830C002050002019-08-23 3:58PM EDT205.0010.669.9010.95-6.29-37.11%16815058.68%
TSLA190830C002075002019-08-23 3:45PM EDT207.509.808.259.20-7.02-41.74%12033056.98%
TSLA190830C002100002019-08-23 3:59PM EDT210.007.257.007.40-7.25-50.00%1,81931355.64%
TSLA190830C002125002019-08-23 3:59PM EDT212.505.755.606.20-7.10-55.25%1,7829954.97%
TSLA190830C002150002019-08-23 3:59PM EDT215.004.584.354.90-5.92-56.38%3,80153153.17%
TSLA190830C002175002019-08-23 3:58PM EDT217.503.653.303.90-5.11-58.33%1,22242452.15%
TSLA190830C002200002019-08-23 3:59PM EDT220.002.722.702.89-4.08-60.00%4,05383951.73%
TSLA190830C002225002019-08-23 3:59PM EDT222.502.082.022.18-3.23-60.83%1,40049651.03%
TSLA190830C002250002019-08-23 3:59PM EDT225.001.531.471.85-2.77-64.42%2,8971,67451.78%
TSLA190830C002275002019-08-23 3:58PM EDT227.501.100.931.37-2.00-64.52%1,5491,50950.34%
TSLA190830C002300002019-08-23 3:59PM EDT230.000.830.791.06-1.41-62.95%2,7622,78451.66%
TSLA190830C002325002019-08-23 3:59PM EDT232.500.570.470.84-1.14-66.67%1,37892951.22%
TSLA190830C002350002019-08-23 3:59PM EDT235.000.470.420.66-0.71-60.17%1,7281,67452.83%
TSLA190830C002375002019-08-23 3:59PM EDT237.500.340.220.37-0.52-60.47%97896452.30%
TSLA190830C002400002019-08-23 3:59PM EDT240.000.250.240.28-0.37-59.68%8752,32752.20%
TSLA190830C002425002019-08-23 3:55PM EDT242.500.230.150.30-0.23-50.00%43052654.20%
TSLA190830C002450002019-08-23 3:53PM EDT245.000.170.080.19-0.15-46.87%45470852.83%
TSLA190830C002475002019-08-23 3:59PM EDT247.500.140.110.15-0.11-44.00%39469655.47%
TSLA190830C002500002019-08-23 3:58PM EDT250.000.130.080.15-0.06-31.58%9481,11657.42%
TSLA190830C002525002019-08-23 3:57PM EDT252.500.100.060.17-0.04-28.57%11247660.25%
TSLA190830C002550002019-08-23 3:45PM EDT255.000.090.050.20-0.03-25.00%56562563.87%
TSLA190830C002575002019-08-23 1:36PM EDT257.500.070.000.12-0.05-41.67%3921260.35%
TSLA190830C002600002019-08-23 3:59PM EDT260.000.060.030.08-0.03-33.33%22576062.31%
TSLA190830C002625002019-08-23 3:57PM EDT262.500.050.000.17-0.02-28.57%1951868.36%
TSLA190830C002650002019-08-22 1:03PM EDT265.000.040.000.00-0.02-33.33%12360525.00%
TSLA190830C002675002019-08-22 10:59AM EDT267.500.060.000.270.00-2011278.13%
TSLA190830C002700002019-08-23 1:17PM EDT270.000.040.020.000.00-8853060.94%
TSLA190830C002725002019-08-21 12:16PM EDT272.500.020.000.230.00-114481.45%
TSLA190830C002750002019-08-23 1:36PM EDT275.000.030.000.090.00-3153075.00%
TSLA190830C002775002019-08-23 3:46PM EDT277.500.050.000.05+0.01+25.00%19572.66%
TSLA190830C002800002019-08-23 12:50PM EDT280.000.020.020.090.00-6142181.25%
TSLA190830C002825002019-08-23 2:53PM EDT282.500.030.000.000.00-140350.00%
TSLA190830C002850002019-08-20 3:23PM EDT285.000.050.000.170.00-1151390.23%
TSLA190830C002875002019-08-14 12:05PM EDT287.500.090.000.170.00-18718592.38%
TSLA190830C002900002019-08-23 12:19PM EDT290.000.010.000.080.00-130786.72%
TSLA190830C002950002019-08-20 1:04PM EDT295.000.030.000.160.00-1014798.44%
TSLA190830C003000002019-08-23 2:53PM EDT300.000.030.000.04-0.03-50.00%343489.06%
TSLA190830C003050002019-08-22 2:38PM EDT305.000.010.000.140.00-553105.08%
TSLA190830C003100002019-08-08 11:27AM EDT310.000.030.020.000.00-124690.63%
TSLA190830C003150002019-08-22 12:46PM EDT315.000.010.000.000.00-13450.00%
TSLA190830C003200002019-08-16 12:43PM EDT320.000.020.000.000.00-14550.00%
TSLA190830C003250002019-07-30 2:07PM EDT325.000.180.000.000.00-104250.00%
TSLA190830C003300002019-08-22 11:20AM EDT330.000.020.000.000.00-111350.00%
TSLA190830C003350002019-08-06 1:22PM EDT335.000.010.000.000.00-2350.00%
TSLA190830C003400002019-08-20 3:19PM EDT340.000.020.000.000.00-42750.00%
TSLA190830C003450002019-07-30 3:34PM EDT345.000.090.000.000.00-11050.00%
TSLA190830C003500002019-08-23 1:06PM EDT350.000.010.000.00-0.01-50.00%123550.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190830P001500002019-08-23 3:59PM EDT150.000.050.020.07+0.01+25.00%23137698.05%
TSLA190830P001550002019-08-23 3:59PM EDT155.000.080.040.09+0.04+100.00%7449793.75%
TSLA190830P001600002019-08-23 3:58PM EDT160.000.130.010.20+0.06+85.71%80244690.43%
TSLA190830P001650002019-08-23 3:58PM EDT165.000.170.070.20+0.12+240.00%87659884.57%
TSLA190830P001700002019-08-23 3:52PM EDT170.000.190.140.31+0.12+171.43%76897481.93%
TSLA190830P001750002019-08-23 3:48PM EDT175.000.270.270.39+0.19+237.50%84088177.73%
TSLA190830P001800002019-08-23 3:59PM EDT180.000.500.420.51+0.36+257.14%1,1001,99072.90%
TSLA190830P001850002019-08-23 3:59PM EDT185.000.730.550.83+0.53+265.00%61959068.80%
TSLA190830P001875002019-08-23 3:59PM EDT187.500.940.881.04+0.69+276.00%4513869.19%
TSLA190830P001900002019-08-23 3:59PM EDT190.001.171.141.20+0.85+265.62%1,41180867.29%
TSLA190830P001925002019-08-23 3:56PM EDT192.501.461.141.54+1.04+247.62%38429364.09%
TSLA190830P001950002019-08-23 3:56PM EDT195.001.831.492.04+1.37+297.83%70968863.94%
TSLA190830P001975002019-08-23 3:59PM EDT197.502.201.872.24+1.46+197.30%69425361.01%
TSLA190830P002000002019-08-23 3:59PM EDT200.002.652.622.82+1.89+248.68%3,5173,08861.55%
TSLA190830P002025002019-08-23 3:59PM EDT202.503.302.923.35+2.37+254.84%67728658.28%
TSLA190830P002050002019-08-23 3:59PM EDT205.004.063.804.25+2.87+241.18%1,5781,30058.69%
TSLA190830P002075002019-08-23 3:58PM EDT207.504.874.655.35+3.35+220.39%78147958.55%
TSLA190830P002100002019-08-23 3:59PM EDT210.005.785.605.90+3.91+209.09%3,4673,97055.21%
TSLA190830P002125002019-08-23 3:59PM EDT212.507.006.557.40+4.61+192.89%2,3691,61654.76%
TSLA190830P002150002019-08-23 3:59PM EDT215.008.207.308.30+5.20+173.33%5,5842,33253.82%
TSLA190830P002175002019-08-23 3:59PM EDT217.509.849.1010.20+6.49+193.73%1,6506,66751.70%
TSLA190830P002200002019-08-23 3:59PM EDT220.0011.5510.8511.90+7.01+154.41%2,6166,48351.55%
TSLA190830P002225002019-08-23 3:58PM EDT222.5013.1012.5513.70+7.51+134.35%1,54392350.20%
TSLA190830P002250002019-08-23 3:57PM EDT225.0015.0014.5515.45+8.10+117.39%2,0232,01454.05%
TSLA190830P002275002019-08-23 3:45PM EDT227.5015.9116.6017.70+7.84+97.15%62138956.45%
TSLA190830P002300002019-08-23 3:58PM EDT230.0019.5518.8019.95+9.70+98.48%4331,12458.15%
TSLA190830P002325002019-08-23 3:14PM EDT232.5019.5021.1022.20+7.75+65.96%55435759.13%
TSLA190830P002350002019-08-23 3:54PM EDT235.0023.6221.6024.60+10.42+78.94%46852061.96%
TSLA190830P002375002019-08-23 2:27PM EDT237.5024.4024.8028.50+7.90+47.88%845157.03%
TSLA190830P002400002019-08-23 3:54PM EDT240.0028.1527.2031.20+10.35+58.15%8642562.11%
TSLA190830P002425002019-08-23 9:47AM EDT242.5023.2728.8533.60+2.57+12.42%2820697.97%
TSLA190830P002450002019-08-23 3:38PM EDT245.0032.4531.7535.60+9.30+40.17%2253095.51%
TSLA190830P002475002019-08-23 11:12AM EDT247.5030.5335.1537.65+4.90+19.12%10513763.82%
TSLA190830P002500002019-08-22 3:23PM EDT250.0028.2037.3039.900.00-720592.29%
TSLA190830P002525002019-08-22 10:00AM EDT252.5028.4540.0542.800.00-1810871.29%
TSLA190830P002550002019-08-22 9:56AM EDT255.0035.4042.5545.35+4.30+13.83%2027675.44%
TSLA190830P002575002019-08-16 1:39PM EDT257.5037.4543.7048.500.00-9331122.66%
TSLA190830P002600002019-08-22 2:49PM EDT260.0037.5846.5551.000.00-12272.85%
TSLA190830P002625002019-08-19 1:52PM EDT262.5035.3548.9053.400.00-2964.06%
TSLA190830P002650002019-08-15 11:37AM EDT265.0050.8451.3056.000.00-1266.41%
TSLA190830P002675002019-08-05 3:22PM EDT267.5034.3554.0058.400.00-11375.00%
TSLA190830P002700002019-08-16 12:38PM EDT270.0049.0056.4561.000.00-5079.88%
TSLA190830P002725002019-08-21 11:36AM EDT272.5050.9559.3063.400.00-2091.21%
TSLA190830P002750002019-08-07 2:07PM EDT275.0059.6961.5566.000.00-18089.06%
TSLA190830P002775002019-08-05 12:07AM EDT277.5041.0064.2568.400.00--095.02%
TSLA190830P002800002019-08-22 3:50PM EDT280.0057.0566.5571.000.00-143494.14%
TSLA190830P002825002019-08-19 12:00AM EDT282.5052.7068.8573.400.00---76.95%
TSLA190830P002850002019-07-26 1:49PM EDT285.0057.7571.6076.000.00-20100.98%
TSLA190830P002900002019-07-25 9:50AM EDT290.0063.5176.8580.800.00--1107.62%
TSLA190830P002950002019-08-01 11:19AM EDT295.0051.9881.3585.900.00--086.72%
TSLA190830P003000002019-07-25 10:51AM EDT300.0069.9086.7090.550.00--090.63%
TSLA190830P003100002019-08-19 12:00AM EDT310.0081.3496.10100.900.00---192.58%