TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190719C000100002019-07-18 3:49PM EDT10.00243.55248.05251.250.00-38393,215.63%
TSLA190719C000500002019-06-27 1:56PM EDT50.00170.75208.05211.250.00-4011,542.19%
TSLA190719C000650002019-07-03 9:36AM EDT65.00173.60193.15196.250.00--01,315.63%
TSLA190719C000700002019-06-07 11:06AM EDT70.00130.05162.40163.850.00---0.00%
TSLA190719C000850002019-05-20 12:15PM EDT85.00119.45140.25141.500.00--100.00%
TSLA190719C000900002019-07-05 1:20PM EDT90.00145.00168.05171.250.00-4251,008.20%
TSLA190719C001000002019-07-17 10:10AM EDT100.00156.60158.10161.250.00-1475919.92%
TSLA190719C001050002019-06-03 10:14AM EDT105.0078.00129.25130.350.00-2130.00%
TSLA190719C001100002019-07-15 9:33AM EDT110.00137.85148.05151.250.00-230830.08%
TSLA190719C001200002019-06-14 12:34PM EDT120.0092.90123.30124.250.00-160.00%
TSLA190719C001250002019-06-26 12:40PM EDT125.0096.85134.05134.950.00-217687.89%
TSLA190719C001300002019-07-19 12:24PM EDT130.00126.34129.25130.00+4.34+3.56%416677.73%
TSLA190719C001350002019-07-19 12:37PM EDT135.00122.60124.45125.05+46.85+61.85%270664.26%
TSLA190719C001400002019-07-12 11:20AM EDT140.00102.11119.05119.900.00-5184586.33%
TSLA190719C001450002019-07-12 11:07AM EDT145.0096.75114.15115.150.00-538585.16%
TSLA190719C001500002019-07-19 12:38PM EDT150.00107.70109.35109.85+4.55+4.41%1482547.46%
TSLA190719C001550002019-07-19 10:15AM EDT155.00101.39104.45104.95+24.25+31.44%10202532.23%
TSLA190719C001600002019-07-19 9:56AM EDT160.0095.9299.25100.10+4.22+4.60%5108500.39%
TSLA190719C001650002019-07-16 3:58PM EDT165.0087.3394.1595.050.00-188462.89%
TSLA190719C001700002019-07-19 2:35PM EDT170.0089.4089.3090.10+5.15+6.11%24251448.44%
TSLA190719C001750002019-07-19 12:33PM EDT175.0082.5284.4085.00+3.15+3.97%1,6141,738421.88%
TSLA190719C001800002019-07-19 12:44PM EDT180.0077.8979.5079.90+3.47+4.66%68709395.90%
TSLA190719C001850002019-07-19 2:36PM EDT185.0074.4574.2074.90+6.50+9.57%77556354.69%
TSLA190719C001900002019-07-19 2:16PM EDT190.0068.8769.3069.85+4.72+7.36%461,107333.20%
TSLA190719C001950002019-07-19 2:31PM EDT195.0064.6064.5064.85+5.74+9.75%143,386318.95%
TSLA190719C002000002019-07-19 2:58PM EDT200.0059.7159.5059.90+6.08+11.34%2662,324297.27%
TSLA190719C002025002019-07-18 2:00PM EDT202.5051.7556.7557.400.00-100105274.81%
TSLA190719C002050002019-07-19 2:33PM EDT205.0054.4054.4554.95+5.78+11.89%631,878273.63%
TSLA190719C002075002019-07-19 10:24AM EDT207.5049.1551.9052.50+2.15+4.57%284262.01%
TSLA190719C002100002019-07-19 2:33PM EDT210.0049.6249.5049.85+6.02+13.81%1031,199248.63%
TSLA190719C002125002019-07-19 12:17PM EDT212.5043.8046.7547.40+1.70+4.04%367229.49%
TSLA190719C002150002019-07-19 2:15PM EDT215.0044.0044.4544.90+5.50+14.29%453,894225.68%
TSLA190719C002175002019-07-19 1:39PM EDT217.5041.6041.9042.50+5.40+14.92%14147216.02%
TSLA190719C002200002019-07-19 2:51PM EDT220.0039.8139.4040.00+6.31+18.84%18614,019204.69%
TSLA190719C002225002019-07-19 2:49PM EDT222.5037.2037.0537.35+5.25+16.43%59860193.36%
TSLA190719C002250002019-07-19 2:59PM EDT225.0034.5734.5534.90+5.46+18.76%2041,537183.50%
TSLA190719C002275002019-07-19 2:14PM EDT227.5031.4531.9032.40+4.50+16.70%77502167.87%
TSLA190719C002300002019-07-19 2:57PM EDT230.0029.6829.5029.85+5.54+22.95%4383,800158.01%
TSLA190719C002325002019-07-19 2:50PM EDT232.5027.1527.0527.40+4.85+21.75%1781,349149.41%
TSLA190719C002350002019-07-19 2:57PM EDT235.0024.6724.3024.95+6.16+33.28%3,0633,894133.01%
TSLA190719C002375002019-07-19 2:21PM EDT237.5021.9922.1022.40+4.69+27.11%891,383127.64%
TSLA190719C002400002019-07-19 2:58PM EDT240.0019.6519.6019.80+5.97+43.64%1,09825,744113.87%
TSLA190719C002450002019-07-19 2:57PM EDT245.0014.7014.6014.85+5.85+66.10%2,0044,46191.50%
TSLA190719C002500002019-07-19 2:57PM EDT250.009.709.409.95+5.39+125.06%6,33726,33765.48%
TSLA190719C002550002019-07-19 2:58PM EDT255.004.804.454.75+3.53+277.95%12,29911,75041.07%
TSLA190719C002600002019-07-19 2:58PM EDT260.000.320.370.42+0.05+18.52%20,92718,88815.28%
TSLA190719C002650002019-07-19 2:55PM EDT265.000.010.010.02-0.09-90.00%6,5598,37921.09%
TSLA190719C002700002019-07-19 2:58PM EDT270.000.010.010.02-0.05-83.33%1,44514,08735.16%
TSLA190719C002750002019-07-19 2:43PM EDT275.000.010.000.01-0.04-80.00%4084,62244.53%
TSLA190719C002800002019-07-19 2:37PM EDT280.000.010.000.01-0.02-66.67%1673,44053.13%
TSLA190719C002850002019-07-19 1:29PM EDT285.000.010.000.01-0.01-50.00%432,10962.50%
TSLA190719C002900002019-07-19 2:49PM EDT290.000.010.000.010.00-523,48873.44%
TSLA190719C002950002019-07-19 12:51PM EDT295.000.020.000.01+0.01+100.00%21,45384.38%
TSLA190719C003000002019-07-19 2:22PM EDT300.000.010.000.020.00-146,71998.44%
TSLA190719C003050002019-07-19 9:30AM EDT305.000.030.000.01+0.02+200.00%11,123103.13%
TSLA190719C003100002019-07-17 1:31PM EDT310.000.020.000.010.00-101,196112.50%
TSLA190719C003150002019-07-18 2:10PM EDT315.000.010.000.010.00-41,511121.88%
TSLA190719C003200002019-07-17 3:29PM EDT320.000.010.000.010.00-432,484131.25%
TSLA190719C003250002019-07-19 12:31PM EDT325.000.010.000.010.00-6725137.50%
TSLA190719C003300002019-07-17 9:39AM EDT330.000.010.000.010.00-115,435146.88%
TSLA190719C003350002019-07-17 9:55AM EDT335.000.010.000.010.00-1345156.25%
TSLA190719C003400002019-07-15 2:06PM EDT340.000.020.000.010.00-12387162.50%
TSLA190719C003450002019-07-16 10:23AM EDT345.000.010.010.010.00-4797181.25%
TSLA190719C003500002019-07-18 9:34AM EDT350.000.010.000.010.00-31,626181.25%
TSLA190719C003550002019-07-12 2:53PM EDT355.000.010.000.010.00-31827187.50%
TSLA190719C003600002019-07-15 11:49AM EDT360.000.010.000.010.00-2644193.75%
TSLA190719C003650002019-07-12 10:19AM EDT365.000.020.000.010.00-5209200.00%
TSLA190719C003700002019-07-15 3:03PM EDT370.000.010.000.010.00-1546206.25%
TSLA190719C003750002019-07-12 11:55AM EDT375.000.010.000.010.00-16295218.75%
TSLA190719C003800002019-07-12 11:54AM EDT380.000.010.000.020.00-94332234.38%
TSLA190719C003850002019-07-12 11:28AM EDT385.000.010.000.030.00-249250.00%
TSLA190719C003900002019-07-15 9:37AM EDT390.000.020.000.020.00-3524250.00%
TSLA190719C003950002019-06-12 1:59PM EDT395.000.030.000.030.00-661265.63%
TSLA190719C004000002019-07-16 10:54AM EDT400.000.010.000.010.00-1512,169250.00%
TSLA190719C004050002019-05-22 10:59AM EDT405.000.100.000.070.00-1640301.56%
TSLA190719C004100002019-07-17 1:52PM EDT410.000.020.000.010.00-3159262.50%
TSLA190719C004150002019-06-11 9:39AM EDT415.000.050.000.030.00-11293.75%
TSLA190719C004200002019-06-26 1:51PM EDT420.000.030.000.030.00-1128300.00%
TSLA190719C004250002019-07-12 3:59PM EDT425.000.010.000.050.00-19320.31%
TSLA190719C004300002019-06-12 3:25PM EDT430.000.020.000.030.00-856312.50%
TSLA190719C004350002019-06-19 1:11PM EDT435.000.010.000.030.00-13318.75%
TSLA190719C004400002019-06-20 2:26PM EDT440.000.010.000.040.00-1204334.38%
TSLA190719C004450002019-06-10 10:59AM EDT445.000.040.000.050.00-55346.88%
TSLA190719C004500002019-07-01 12:24PM EDT450.000.010.000.010.00-131608312.50%
TSLA190719C004550002019-05-23 1:54PM EDT455.000.030.000.060.00-12365.63%
TSLA190719C004600002019-05-24 11:26AM EDT460.000.050.000.060.00-3179371.88%
TSLA190719C004700002019-07-09 10:06AM EDT470.000.030.000.040.00-615371.88%
TSLA190719C004750002019-06-14 1:14PM EDT475.000.020.000.010.00-1555337.50%
TSLA190719C004800002019-06-11 3:46PM EDT480.000.020.000.030.00-264375.00%
TSLA190719C004850002019-06-07 11:06AM EDT485.000.070.000.040.00-325387.50%
TSLA190719C004900002019-06-07 11:06AM EDT490.000.100.000.030.00-520384.38%
TSLA190719C004950002019-06-07 11:06AM EDT495.000.070.000.040.00-10398.44%
TSLA190719C005000002019-06-24 10:04AM EDT500.000.010.000.010.00-50553362.50%
TSLA190719C005050002019-05-22 11:42AM EDT505.000.020.000.040.00-8391409.38%
TSLA190719C005100002019-06-07 11:06AM EDT510.000.080.000.040.00-81415.63%
TSLA190719C005150002019-06-07 11:06AM EDT515.000.070.000.040.00-40421.88%
TSLA190719C005200002019-06-07 11:06AM EDT520.000.070.000.020.00-1033406.25%
TSLA190719C005250002019-05-20 12:27PM EDT525.000.030.000.020.00-262406.25%
TSLA190719C005300002019-06-07 11:06AM EDT530.000.050.000.020.00-117412.50%
TSLA190719C005350002019-07-10 11:54AM EDT535.000.010.000.010.00-1522393.75%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190719P000100002019-07-05 9:30AM EDT10.000.010.000.010.00-13,6951,850.00%
TSLA190719P000150002019-06-12 2:55PM EDT15.000.010.000.010.00-441,0611,600.00%
TSLA190719P000200002019-06-13 11:35AM EDT20.000.010.000.010.00-801,3131,450.00%
TSLA190719P000250002019-06-21 9:42AM EDT25.000.010.000.010.00-301,1591,325.00%
TSLA190719P000300002019-06-20 2:55PM EDT30.000.010.000.010.00-86871,200.00%
TSLA190719P000350002019-06-26 2:53PM EDT35.000.010.000.010.00-51,1961,125.00%
TSLA190719P000400002019-07-02 3:16PM EDT40.000.010.000.010.00-682,0681,050.00%
TSLA190719P000450002019-07-05 9:30AM EDT45.000.010.000.010.00-105901,000.00%
TSLA190719P000500002019-07-10 9:31AM EDT50.000.010.000.010.00-458,202925.00%
TSLA190719P000550002019-07-05 3:21PM EDT55.000.010.000.040.00-7631,071975.00%
TSLA190719P000600002019-07-10 9:47AM EDT60.000.010.000.040.00-21,494925.00%
TSLA190719P000650002019-07-02 9:32AM EDT65.000.030.000.010.00-2403775.00%
TSLA190719P000700002019-07-09 10:37AM EDT70.000.010.000.010.00-152,301750.00%
TSLA190719P000750002019-07-08 1:02PM EDT75.000.010.000.030.00-50883762.50%
TSLA190719P000800002019-07-09 3:49PM EDT80.000.010.000.010.00-2604,088675.00%
TSLA190719P000850002019-07-12 1:55PM EDT85.000.010.000.010.00-114975625.00%
TSLA190719P000900002019-07-12 3:53PM EDT90.000.010.000.010.00-117845600.00%
TSLA190719P000950002019-07-12 3:48PM EDT95.000.010.000.020.00-3321,312600.00%
TSLA190719P001000002019-07-18 3:53PM EDT100.000.010.000.010.00-2546,562550.00%
TSLA190719P001050002019-07-17 10:31AM EDT105.000.010.000.010.00-11,326512.50%
TSLA190719P001100002019-07-17 9:39AM EDT110.000.010.000.010.00-1001,244487.50%
TSLA190719P001150002019-07-17 9:44AM EDT115.000.010.000.010.00-100877462.50%
TSLA190719P001200002019-07-18 3:31PM EDT120.000.010.000.010.00-81,632450.00%
TSLA190719P001250002019-07-19 12:10PM EDT125.000.010.000.010.00-213,169425.00%
TSLA190719P001300002019-07-17 10:48AM EDT130.000.010.000.010.00-1013,079393.75%
TSLA190719P001350002019-07-18 11:36AM EDT135.000.010.000.010.00-13,797375.00%
TSLA190719P001400002019-07-17 3:26PM EDT140.000.050.000.010.00-415,950362.50%
TSLA190719P001450002019-07-19 11:32AM EDT145.000.010.000.010.00-32,218337.50%
TSLA190719P001500002019-07-19 12:08PM EDT150.000.010.010.01-0.01-50.00%279,524337.50%
TSLA190719P001550002019-07-19 11:56AM EDT155.000.020.000.01+0.01+100.00%172,330300.00%
TSLA190719P001600002019-07-19 11:45AM EDT160.000.020.000.01+0.01+100.00%239,200287.50%
TSLA190719P001650002019-07-19 9:37AM EDT165.000.050.000.01+0.04+400.00%13,244268.75%
TSLA190719P001700002019-07-19 2:25PM EDT170.000.010.010.010.00-964,330265.63%
TSLA190719P001750002019-07-19 1:41PM EDT175.000.010.000.010.00-45,141237.50%
TSLA190719P001800002019-07-19 2:30PM EDT180.000.010.010.010.00-357,437231.25%
TSLA190719P001850002019-07-19 2:53PM EDT185.000.010.010.01-0.01-50.00%754,529215.63%
TSLA190719P001900002019-07-19 2:47PM EDT190.000.010.010.01-0.01-50.00%336,826198.44%
TSLA190719P001950002019-07-19 2:43PM EDT195.000.010.000.01-0.01-50.00%577,771175.00%
TSLA190719P002000002019-07-19 2:21PM EDT200.000.010.000.01-0.01-50.00%9219,765159.38%
TSLA190719P002025002019-07-19 10:17AM EDT202.500.010.000.01-0.01-50.00%48602150.00%
TSLA190719P002050002019-07-19 2:01PM EDT205.000.010.000.01-0.02-66.67%3223,010143.75%
TSLA190719P002075002019-07-19 10:01AM EDT207.500.010.000.01-0.01-50.00%11,463137.50%
TSLA190719P002100002019-07-19 2:46PM EDT210.000.010.000.01-0.02-66.67%1439,931131.25%
TSLA190719P002125002019-07-19 10:12AM EDT212.500.010.000.01-0.02-66.67%22,600125.00%
TSLA190719P002150002019-07-19 2:17PM EDT215.000.010.000.01-0.04-80.00%1855,416118.75%
TSLA190719P002175002019-07-19 2:44PM EDT217.500.010.000.01-0.02-66.67%51,026109.38%
TSLA190719P002200002019-07-19 1:36PM EDT220.000.010.000.01-0.03-75.00%14911,332103.13%
TSLA190719P002225002019-07-19 1:47PM EDT222.500.010.000.01-0.03-75.00%1433,48196.88%
TSLA190719P002250002019-07-19 1:57PM EDT225.000.010.000.01-0.07-87.50%24224,53390.63%
TSLA190719P002275002019-07-19 2:45PM EDT227.500.010.000.01-0.07-87.50%6632,89084.38%
TSLA190719P002300002019-07-19 2:46PM EDT230.000.010.000.01-0.06-85.71%25915,96178.13%
TSLA190719P002325002019-07-19 2:42PM EDT232.500.010.000.01-0.08-88.89%4303,01871.88%
TSLA190719P002350002019-07-19 2:55PM EDT235.000.010.000.01-0.09-90.00%2,9008,90865.63%
TSLA190719P002375002019-07-19 2:44PM EDT237.500.010.000.02-0.12-92.31%3872,44162.50%
TSLA190719P002400002019-07-19 2:49PM EDT240.000.010.000.01-0.14-93.33%1,00732,84351.56%
TSLA190719P002450002019-07-19 2:56PM EDT245.000.010.000.01-0.27-96.43%1,92619,81042.19%
TSLA190719P002500002019-07-19 2:57PM EDT250.000.020.010.03-0.81-97.59%8,23922,86432.42%
TSLA190719P002550002019-07-19 2:56PM EDT255.000.030.020.03-2.72-98.91%12,8077,47216.41%
TSLA190719P002600002019-07-19 2:58PM EDT260.000.700.660.73-6.05-89.63%4,9791,9200.00%
TSLA190719P002650002019-07-19 2:58PM EDT265.005.305.205.45-6.25-54.11%8531,3660.00%
TSLA190719P002700002019-07-19 2:53PM EDT270.0010.309.7010.70-4.88-32.15%8814,5710.00%
TSLA190719P002750002019-07-19 2:43PM EDT275.0015.2615.0515.35-6.04-28.36%224770.00%
TSLA190719P002800002019-07-19 12:31PM EDT280.0023.1819.8020.50-2.42-9.45%13910.00%
TSLA190719P002850002019-07-18 9:43AM EDT285.0031.0024.9025.900.00-3340.00%
TSLA190719P002900002019-07-19 2:15PM EDT290.0030.9830.1530.70-6.26-16.81%1083340.00%
TSLA190719P002950002019-07-18 1:19PM EDT295.0036.0934.7535.55-3.71-9.32%7200.00%
TSLA190719P003000002019-07-19 12:31PM EDT300.0043.1840.0040.70-1.72-3.83%141120.00%
TSLA190719P003050002019-07-19 2:52PM EDT305.0045.2845.0045.80-3.07-6.35%270.00%
TSLA190719P003100002019-07-16 11:37AM EDT310.0058.9050.0050.700.00-1130.00%
TSLA190719P003150002019-07-16 2:59PM EDT315.0063.1555.0055.500.00-100.00%
TSLA190719P003200002019-07-15 10:11AM EDT320.0073.1860.0560.650.00-100.00%
TSLA190719P003250002019-07-17 12:27PM EDT325.0068.1064.8565.650.00-800.00%
TSLA190719P003300002019-07-03 11:10AM EDT330.0092.7069.9070.700.00-900.00%
TSLA190719P003350002019-06-13 10:06AM EDT335.00123.0091.1091.650.00-10703.20%
TSLA190719P003400002019-07-19 10:06AM EDT340.0083.7480.1580.50-1.96-2.29%330.00%
TSLA190719P003450002019-07-02 12:56PM EDT345.00121.5085.0085.650.00-1080.00%
TSLA190719P003500002019-06-28 1:16PM EDT350.00125.9089.8590.550.00-1150.00%
TSLA190719P003550002019-06-25 1:58PM EDT355.00132.6094.9095.600.00-1800.00%
TSLA190719P003600002019-06-25 1:58PM EDT360.00137.6099.95100.550.00-200.00%
TSLA190719P003650002019-05-20 12:51PM EDT365.00160.56139.15140.200.00-1501,181.98%
TSLA190719P003700002019-07-02 12:55PM EDT370.00146.25109.85110.500.00-251000.00%
TSLA190719P003750002019-06-26 3:51PM EDT375.00156.19114.80115.600.00-10000.00%
TSLA190719P003800002019-06-07 11:07AM EDT380.00115.60146.15147.600.00-501,083.15%
TSLA190719P003850002019-06-07 11:07AM EDT385.00115.15151.05152.750.00-111,100.29%
TSLA190719P003900002019-06-07 11:07AM EDT390.00140.58155.90157.600.00-201,113.57%
TSLA190719P003950002019-07-16 9:31AM EDT395.00146.80134.80135.650.00-3180.00%
TSLA190719P004000002019-07-19 12:39PM EDT400.00142.30139.55140.50-3.95-2.70%19180.00%
TSLA190719P004050002019-06-26 1:29PM EDT405.00184.47143.75146.850.00--0449.81%
TSLA190719P004100002019-06-07 11:07AM EDT410.00178.27176.15177.600.00-401,177.98%
TSLA190719P004200002019-06-10 12:01AM EDT420.00126.00189.10190.150.00-2351,262.79%
TSLA190719P004300002019-06-10 12:01AM EDT430.00130.40199.00200.150.00-6301,290.14%
TSLA190719P004400002019-06-10 12:01AM EDT440.00139.15209.10210.150.00-181,318.51%
TSLA190719P004500002019-06-07 11:07AM EDT450.00172.04216.15217.600.00-2261,288.43%
TSLA190719P004600002019-07-03 12:21PM EDT460.00224.50198.75201.950.00-240559.18%
TSLA190719P004650002019-05-23 1:44PM EDT465.00269.85242.50243.850.00--01,552.81%
TSLA190719P004700002019-06-10 12:01AM EDT470.00166.40239.00240.100.00-1401,393.60%
TSLA190719P004800002019-06-10 12:01AM EDT480.00190.90249.05249.950.00-201,416.50%
TSLA190719P004900002019-06-10 12:01AM EDT490.00200.30258.95260.150.00-101,440.72%
TSLA190719P005000002019-06-10 12:01AM EDT500.00209.40269.10270.150.00-201,464.80%
TSLA190719P005200002019-07-03 11:51AM EDT520.00283.95258.75261.950.00--0652.34%
TSLA190719P005300002019-07-03 12:30PM EDT530.00294.05268.75271.950.00--0666.41%