TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190222C001500002019-01-23 2:00PM EST150.00136.66151.75153.300.00-22486.72%
TSLA190222C001600002019-01-23 2:00PM EST160.00126.88141.75143.300.00-22446.48%
TSLA190222C002000002019-02-20 11:33AM EST200.00102.00101.80103.30-6.15-5.69%214306.05%
TSLA190222C002200002019-02-15 3:28PM EST220.0087.5081.8083.300.00-13244.92%
TSLA190222C002250002019-02-11 9:43AM EST225.0087.4076.8078.300.00-11230.27%
TSLA190222C002300002019-02-20 12:38PM EST230.0070.4871.8073.30-6.92-8.94%58215.92%
TSLA190222C002350002019-02-20 9:40AM EST235.0070.9966.8068.40+9.48+15.41%217132.03%
TSLA190222C002450002019-01-23 12:24PM EST245.0049.9056.8058.350.00-21101.56%
TSLA190222C002500002019-02-19 10:32AM EST250.0058.5151.8053.400.00-140102.34%
TSLA190222C002525002019-01-24 11:49AM EST252.5045.7049.3550.850.00-5597.66%
TSLA190222C002550002019-01-24 12:35PM EST255.0042.6046.8548.350.00-131492.97%
TSLA190222C002575002019-02-01 10:50AM EST257.5058.5544.3545.850.00-2288.28%
TSLA190222C002600002019-02-19 10:55AM EST260.0046.9541.8543.450.00-82792.58%
TSLA190222C002625002019-02-19 3:01PM EST262.5045.4539.3540.950.00-2487.30%
TSLA190222C002650002019-02-19 10:05AM EST265.0045.6136.8538.400.00-2678.71%
TSLA190222C002675002019-02-19 1:46PM EST267.5040.9034.4035.900.00-2877.15%
TSLA190222C002700002019-02-20 2:15PM EST270.0032.0632.0533.40-6.84-17.58%135779.10%
TSLA190222C002725002019-01-24 10:47AM EST272.5031.2529.4030.950.00-1169.53%
TSLA190222C002750002019-02-20 2:24PM EST275.0025.8527.2028.45-6.50-20.09%99374.32%
TSLA190222C002775002019-02-15 1:24PM EST277.5029.2524.4526.000.00-72862.79%
TSLA190222C002800002019-02-20 2:31PM EST280.0021.4522.0523.40-4.79-18.25%486757.32%
TSLA190222C002825002019-02-15 12:02PM EST282.5024.4719.6021.050.00-23656.79%
TSLA190222C002850002019-02-20 12:12PM EST285.0016.8017.2018.70-6.45-27.74%27555.47%
TSLA190222C002875002019-02-19 12:42PM EST287.5021.0014.8516.350.00-25753.37%
TSLA190222C002900002019-02-20 3:46PM EST290.0012.7112.6513.50-5.11-28.68%11025855.23%
TSLA190222C002925002019-02-20 1:40PM EST292.5010.2510.4511.35-6.40-38.44%1315853.56%
TSLA190222C002950002019-02-20 3:59PM EST295.009.058.809.25-3.16-25.88%31820850.93%
TSLA190222C002975002019-02-20 3:23PM EST297.506.456.957.30-3.70-36.45%20312348.58%
TSLA190222C003000002019-02-20 3:59PM EST300.005.505.405.60-3.00-35.29%2,11563447.17%
TSLA190222C003025002019-02-20 3:59PM EST302.504.054.004.20-3.15-43.75%1,60536446.68%
TSLA190222C003050002019-02-20 3:59PM EST305.002.902.882.99-2.45-45.79%4,1842,27645.65%
TSLA190222C003075002019-02-20 3:59PM EST307.502.022.002.12-2.08-50.73%2,43769645.83%
TSLA190222C003100002019-02-20 3:59PM EST310.001.411.341.45-1.64-53.77%5,8011,98545.90%
TSLA190222C003125002019-02-20 3:59PM EST312.500.960.900.99-1.27-56.95%3,97495146.53%
TSLA190222C003150002019-02-20 3:56PM EST315.000.620.630.69-1.00-61.73%4,6772,03347.71%
TSLA190222C003175002019-02-20 3:59PM EST317.500.450.410.51-0.70-60.87%1,8331,63149.76%
TSLA190222C003200002019-02-20 3:59PM EST320.000.330.300.35-0.50-60.24%4,3894,59250.78%
TSLA190222C003225002019-02-20 3:53PM EST322.500.210.220.25-0.40-65.57%1,4122,17351.66%
TSLA190222C003250002019-02-20 3:59PM EST325.000.170.150.18-0.27-61.36%1,9523,13852.93%
TSLA190222C003275002019-02-20 3:57PM EST327.500.130.120.16-0.20-60.61%30070655.96%
TSLA190222C003300002019-02-20 3:59PM EST330.000.100.100.12-0.16-61.54%5902,50058.11%
TSLA190222C003325002019-02-20 2:38PM EST332.500.120.060.12-0.11-47.83%15554860.55%
TSLA190222C003350002019-02-20 3:55PM EST335.000.080.050.09-0.09-52.94%20891662.31%
TSLA190222C003375002019-02-20 12:48PM EST337.500.060.030.09-0.07-53.85%1231264.84%
TSLA190222C003400002019-02-20 3:33PM EST340.000.050.030.07-0.08-61.54%2111,07966.99%
TSLA190222C003425002019-02-20 2:57PM EST342.500.050.020.10-0.07-58.33%6140272.27%
TSLA190222C003450002019-02-20 3:09PM EST345.000.060.030.05-0.03-33.33%20490772.27%
TSLA190222C003475002019-02-20 12:31PM EST347.500.030.010.06-0.05-62.50%823174.61%
TSLA190222C003500002019-02-20 2:30PM EST350.000.030.010.03-0.05-62.50%2192,45573.44%
TSLA190222C003525002019-02-20 12:57PM EST352.500.020.000.03-0.05-71.43%9222174.22%
TSLA190222C003550002019-02-20 2:01PM EST355.000.020.020.03-0.04-66.67%37939181.64%
TSLA190222C003575002019-02-20 2:29PM EST357.500.020.000.04-0.02-50.00%1512782.81%
TSLA190222C003600002019-02-20 3:16PM EST360.000.010.020.03-0.03-75.00%1211,60787.89%
TSLA190222C003625002019-02-19 3:57PM EST362.500.030.000.060.00-5217092.97%
TSLA190222C003650002019-02-20 10:12AM EST365.000.020.010.030.00-1017492.19%
TSLA190222C003675002019-02-15 9:51AM EST367.500.040.000.060.00-5559299.22%
TSLA190222C003700002019-02-20 12:55PM EST370.000.030.000.030.00-1125695.31%
TSLA190222C003725002019-02-13 1:39PM EST372.500.040.000.030.00-605998.44%
TSLA190222C003750002019-02-19 9:51AM EST375.000.020.000.030.00-40155101.56%
TSLA190222C003775002019-02-20 3:33PM EST377.500.010.000.05-0.02-66.67%132109.38%
TSLA190222C003800002019-02-20 10:20AM EST380.000.040.000.01+0.02+100.00%134296.88%
TSLA190222C003825002019-02-15 3:55PM EST382.500.030.010.030.00-237112.50%
TSLA190222C003850002019-02-19 3:20PM EST385.000.010.000.000.00-25450.00%
TSLA190222C003900002019-02-19 3:54PM EST390.000.010.000.030.00-21149117.19%
TSLA190222C003950002019-02-20 3:19PM EST395.000.040.000.03+0.03+300.00%3108122.66%
TSLA190222C004000002019-02-19 9:30AM EST400.000.020.000.010.00-1227115.63%
TSLA190222C004050002019-02-19 10:00AM EST405.000.010.000.040.00-1086135.94%
TSLA190222C004100002019-02-05 10:11AM EST410.000.060.000.040.00-11105142.19%
TSLA190222C004150002019-02-07 2:45PM EST415.000.040.000.040.00-9121146.88%
TSLA190222C004200002019-02-20 3:19PM EST420.000.010.000.00-0.03-75.00%610250.00%
TSLA190222C004250002019-01-31 10:06AM EST425.000.090.000.010.00-3115137.50%
TSLA190222C004300002019-01-31 9:53AM EST430.000.050.000.040.00-164160.94%
TSLA190222C004350002019-01-22 9:44AM EST435.000.530.000.040.00-169165.63%
TSLA190222C004400002019-02-01 10:39AM EST440.000.070.000.010.00-1077153.13%
TSLA190222C004450002019-01-24 12:11PM EST445.000.290.000.040.00-114175.00%
TSLA190222C004500002019-02-19 11:52AM EST450.000.010.000.030.00-21,039175.00%
TSLA190222C004550002019-02-05 11:46AM EST455.000.020.000.040.00-123184.38%
TSLA190222C004600002019-02-19 12:00PM EST460.000.010.000.040.00-342189.06%
TSLA190222C004650002019-02-04 12:59PM EST465.000.010.000.040.00-314193.75%
TSLA190222C004700002019-01-30 3:52PM EST470.000.220.000.030.00-19193.75%
TSLA190222C004750002019-01-18 11:49PM EST475.000.700.000.040.00-11201.56%
TSLA190222C004800002019-01-24 11:28AM EST480.000.160.000.040.00-18206.25%
TSLA190222C004850002019-01-22 3:59PM EST485.000.270.000.040.00-22209.38%
TSLA190222C004900002019-01-09 12:49PM EST490.000.810.000.040.00-1924214.06%
TSLA190222C004950002019-01-29 3:39PM EST495.000.150.000.040.00-11218.75%
TSLA190222C005000002019-02-19 9:30AM EST500.000.010.000.010.00-125196.88%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190222P001300002019-02-15 3:49PM EST130.000.010.010.010.00-177888356.25%
TSLA190222P001350002019-02-19 9:49AM EST135.000.010.000.010.00-37,346325.00%
TSLA190222P001400002019-02-19 9:59AM EST140.000.010.000.020.00-242328.13%
TSLA190222P001450002019-02-14 2:50PM EST145.000.020.000.020.00-129132312.50%
TSLA190222P001500002019-02-20 1:11PM EST150.000.010.000.02-0.02-66.67%10139300.00%
TSLA190222P001550002019-02-13 11:12AM EST155.000.040.000.040.00-127303.13%
TSLA190222P001600002019-02-15 10:30AM EST160.000.020.000.040.00-6302290.63%
TSLA190222P001650002019-02-06 12:33PM EST165.000.110.000.040.00-1104276.56%
TSLA190222P001700002019-02-15 1:29PM EST170.000.030.000.030.00-1028256.25%
TSLA190222P001750002019-02-19 11:54AM EST175.000.020.000.020.00-2606237.50%
TSLA190222P001800002019-02-15 3:59PM EST180.000.040.000.030.00-16278234.38%
TSLA190222P001850002019-02-15 3:57PM EST185.000.040.000.030.00-35326221.88%
TSLA190222P001900002019-02-20 1:03PM EST190.000.010.000.010.00-87335193.75%
TSLA190222P001950002019-02-20 1:02PM EST195.000.010.000.03-0.01-50.00%100337198.44%
TSLA190222P002000002019-02-20 3:54PM EST200.000.010.000.01-0.01-50.00%1501,197175.00%
TSLA190222P002050002019-02-15 3:57PM EST205.000.070.010.030.00-98351182.81%
TSLA190222P002100002019-02-19 10:19AM EST210.000.020.000.030.00-72546168.75%
TSLA190222P002150002019-02-20 9:55AM EST215.000.060.000.04+0.04+200.00%10271162.50%
TSLA190222P002200002019-02-20 10:36AM EST220.000.030.010.020.00-10347148.44%
TSLA190222P002250002019-02-20 12:59PM EST225.000.030.010.05+0.01+50.00%2880148.44%
TSLA190222P002300002019-02-20 10:10AM EST230.000.030.020.030.00-471,479135.94%
TSLA190222P002350002019-02-20 12:46PM EST235.000.030.010.030.00-173444123.44%
TSLA190222P002400002019-02-20 3:30PM EST240.000.040.030.04-0.01-20.00%45357120.31%
TSLA190222P002450002019-02-19 3:56PM EST245.000.050.010.080.00-185676113.67%
TSLA190222P002500002019-02-20 3:39PM EST250.000.050.040.06-0.01-16.67%1501,002105.08%
TSLA190222P002525002019-02-20 3:10PM EST252.500.050.010.09-0.05-50.00%14259100.39%
TSLA190222P002550002019-02-20 3:11PM EST255.000.060.050.09-0.04-40.00%9142299.61%
TSLA190222P002575002019-02-20 12:31PM EST257.500.090.030.10-0.09-50.00%225993.55%
TSLA190222P002600002019-02-20 2:44PM EST260.000.060.050.11-0.08-57.14%4849691.02%
TSLA190222P002625002019-02-20 11:05AM EST262.500.100.040.11+0.02+25.00%641885.16%
TSLA190222P002650002019-02-20 1:44PM EST265.000.100.060.100.00-19233380.86%
TSLA190222P002675002019-02-20 3:55PM EST267.500.070.060.13-0.05-41.67%2610877.73%
TSLA190222P002700002019-02-20 1:24PM EST270.000.130.070.120.00-81956572.66%
TSLA190222P002725002019-02-20 2:24PM EST272.500.140.090.170.00-1857670.90%
TSLA190222P002750002019-02-20 3:59PM EST275.000.140.130.18-0.04-22.22%41365367.58%
TSLA190222P002775002019-02-20 3:55PM EST277.500.170.150.22-0.02-10.53%21625164.06%
TSLA190222P002800002019-02-20 3:47PM EST280.000.220.180.26-0.04-15.38%1,1271,30960.45%
TSLA190222P002825002019-02-20 3:30PM EST282.500.270.240.32-0.08-22.86%44166257.42%
TSLA190222P002850002019-02-20 3:58PM EST285.000.360.340.42-0.09-20.00%1,0452,06955.13%
TSLA190222P002875002019-02-20 3:55PM EST287.500.560.480.58-0.07-11.11%1,1061,16753.13%
TSLA190222P002900002019-02-20 3:59PM EST290.000.710.690.83-0.09-11.25%2,6292,87651.56%
TSLA190222P002925002019-02-20 3:59PM EST292.501.051.001.16-0.05-4.55%1,6571,33750.02%
TSLA190222P002950002019-02-20 3:59PM EST295.001.481.431.55-0.04-2.63%11,4921,63948.93%
TSLA190222P002975002019-02-20 3:59PM EST297.502.152.042.22+0.16+8.04%1,29057448.34%
TSLA190222P003000002019-02-20 3:59PM EST300.002.962.863.00+0.29+10.86%4,0552,33946.70%
TSLA190222P003025002019-02-20 3:59PM EST302.504.113.954.20+0.46+12.60%1,56573847.34%
TSLA190222P003050002019-02-20 3:59PM EST305.005.385.205.70+0.80+17.47%3,5391,22848.73%
TSLA190222P003075002019-02-20 3:49PM EST307.507.596.857.35+1.84+32.00%58469449.41%
TSLA190222P003100002019-02-20 3:31PM EST310.009.008.659.15+1.70+23.29%1,37591049.56%
TSLA190222P003125002019-02-20 3:11PM EST312.5011.6210.5511.25+3.19+37.84%4020051.76%
TSLA190222P003150002019-02-20 3:55PM EST315.0013.6012.7513.45+2.85+26.51%14593653.96%
TSLA190222P003175002019-02-20 3:09PM EST317.5016.2915.0015.75+5.99+58.16%3429256.69%
TSLA190222P003200002019-02-20 3:58PM EST320.0017.9317.2018.50+4.48+33.31%20784852.69%
TSLA190222P003225002019-02-20 3:11PM EST322.5021.2919.6520.70+5.04+31.02%10338351.66%
TSLA190222P003250002019-02-20 3:53PM EST325.0023.1822.0523.25+6.63+40.06%8936255.37%
TSLA190222P003275002019-02-20 12:41PM EST327.5026.9524.3525.90+9.32+52.86%32858.79%
TSLA190222P003300002019-02-20 3:43PM EST330.0028.1727.2028.00+6.33+28.98%4716561.72%
TSLA190222P003325002019-02-20 3:45PM EST332.5030.7029.6530.80+5.15+20.16%73873.24%
TSLA190222P003350002019-02-20 3:40PM EST335.0033.2031.8033.15+6.23+23.10%1412857.03%
TSLA190222P003375002019-02-20 3:37PM EST337.5035.6034.3535.80+5.25+17.30%12472.75%
TSLA190222P003400002019-02-20 3:44PM EST340.0038.1037.2538.30+7.01+22.55%319789.55%
TSLA190222P003425002019-02-20 3:31PM EST342.5040.1939.3040.80+6.54+19.44%10911678.52%
TSLA190222P003450002019-02-20 10:49AM EST345.0040.8441.7543.30+3.95+10.71%93979.49%
TSLA190222P003475002019-02-20 3:16PM EST347.5046.1544.4045.80+7.16+18.36%16491.02%
TSLA190222P003500002019-02-20 11:02AM EST350.0047.7046.7548.30+4.60+10.67%25686.91%
TSLA190222P003525002019-02-19 2:47PM EST352.5044.0049.2550.800.00-71290.63%
TSLA190222P003550002019-02-19 1:05PM EST355.0047.1051.8053.250.00-32194.14%
TSLA190222P003600002019-02-15 11:31AM EST360.0053.7056.7558.250.00-6596.88%
TSLA190222P003625002019-01-23 1:13PM EST362.5082.4859.2560.750.00-11100.39%
TSLA190222P003650002019-02-13 3:47PM EST365.0057.2961.7563.250.00-80103.52%
TSLA190222P003700002019-02-04 9:37AM EST370.0068.0566.7568.250.00-11110.16%
TSLA190222P003725002019-01-24 2:50PM EST372.5084.2569.2570.750.00-20113.28%
TSLA190222P003750002019-02-14 11:04AM EST375.0072.0571.7573.250.00-10116.41%
TSLA190222P003800002019-02-14 12:01PM EST380.0076.4976.7578.250.00-10122.66%
TSLA190222P003850002019-01-07 9:48AM EST385.0066.8081.7583.250.00-10128.91%
TSLA190222P003950002019-01-08 11:13AM EST395.0072.1591.7593.250.00-40140.63%
TSLA190222P004000002019-02-14 3:09PM EST400.0095.2996.7598.250.00-20146.48%
TSLA190222P004100002019-01-11 2:10PM EST410.0071.65106.75108.300.00-10164.06%
TSLA190222P004200002019-01-08 11:13AM EST420.0093.75116.75118.300.00-50175.39%
TSLA190222P004250002019-01-18 9:32AM EST425.00100.00121.75123.300.00-10180.86%
TSLA190222P004900002019-01-24 9:33AM EST490.00207.90186.75188.300.00-10245.31%