TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190628C000800002019-06-17 12:07AM EDT80.00132.25141.25142.450.00--10.00%
TSLA190628C001000002019-06-06 10:22AM EDT100.00104.00121.25122.450.00-110.00%
TSLA190628C001100002019-06-17 12:07AM EDT110.00103.10111.25112.450.00--110.00%
TSLA190628C001300002019-06-04 11:23AM EDT130.0058.4491.2592.500.00--20.00%
TSLA190628C001400002019-06-03 3:44PM EDT140.0041.0081.3082.500.00--40.00%
TSLA190628C001450002019-06-12 3:55PM EDT145.0065.0376.3077.550.00-1190.00%
TSLA190628C001500002019-06-21 11:14AM EDT150.0070.5071.3572.55+10.42+17.34%10300.00%
TSLA190628C001550002019-06-21 9:49AM EDT155.0061.7066.3567.55+9.20+17.52%7180.00%
TSLA190628C001600002019-06-20 12:18PM EDT160.0058.3561.3562.600.00-19190.00%
TSLA190628C001650002019-06-18 2:35PM EDT165.0060.9356.3557.600.00-2140.00%
TSLA190628C001700002019-06-20 1:59PM EDT170.0050.3751.4052.600.00-2390.00%
TSLA190628C001750002019-06-14 1:29PM EDT175.0038.9046.4547.650.00-17710.00%
TSLA190628C001800002019-06-21 3:17PM EDT180.0041.6841.5542.45+3.05+7.90%141480.00%
TSLA190628C001825002019-06-21 3:22PM EDT182.5039.2539.1040.30+1.95+5.23%41510.00%
TSLA190628C001850002019-06-21 3:50PM EDT185.0036.5736.6537.40+1.27+3.60%63540.00%
TSLA190628C001875002019-06-21 3:44PM EDT187.5034.9034.2535.25+5.80+19.93%20470.00%
TSLA190628C001900002019-06-21 3:15PM EDT190.0031.6832.0032.75+1.48+4.90%2833590.00%
TSLA190628C001925002019-06-21 3:09PM EDT192.5028.9229.4530.65+3.02+11.66%628057.42%
TSLA190628C001950002019-06-21 3:51PM EDT195.0027.1527.2528.05+1.10+4.22%5733440.00%
TSLA190628C001975002019-06-21 3:52PM EDT197.5024.7824.8525.90+1.03+4.34%2538363.09%
TSLA190628C002000002019-06-21 3:41PM EDT200.0022.8222.6023.35+1.32+6.14%2991,42555.76%
TSLA190628C002025002019-06-21 3:57PM EDT202.5021.0020.4521.10+3.05+16.99%14715358.55%
TSLA190628C002050002019-06-21 3:46PM EDT205.0018.5018.4019.20+1.05+6.02%23573757.52%
TSLA190628C002075002019-06-21 3:59PM EDT207.5016.5816.2017.05+1.21+7.87%717357.57%
TSLA190628C002100002019-06-21 3:59PM EDT210.0014.6014.4514.85+1.07+7.91%33978258.98%
TSLA190628C002125002019-06-21 3:55PM EDT212.5012.8512.6513.00+1.10+9.36%12917160.38%
TSLA190628C002150002019-06-21 3:58PM EDT215.0011.0310.9011.25+0.96+9.53%2,21766260.82%
TSLA190628C002175002019-06-21 3:55PM EDT217.509.259.259.55+0.58+6.69%74731960.45%
TSLA190628C002200002019-06-21 3:59PM EDT220.007.857.758.00+0.58+7.98%3,8421,48160.08%
TSLA190628C002225002019-06-21 3:59PM EDT222.506.506.406.70+0.45+7.44%1,50655860.14%
TSLA190628C002250002019-06-21 3:59PM EDT225.005.325.205.35+0.32+6.40%2,3081,81759.16%
TSLA190628C002275002019-06-21 3:57PM EDT227.504.304.204.40+0.31+7.77%1,11273759.55%
TSLA190628C002300002019-06-21 3:59PM EDT230.003.353.303.45+0.18+5.68%4,5691,88458.94%
TSLA190628C002325002019-06-21 3:59PM EDT232.502.632.582.71+0.09+3.54%4,74181958.86%
TSLA190628C002350002019-06-21 3:59PM EDT235.002.011.992.03+0.06+3.08%4,7821,53558.37%
TSLA190628C002375002019-06-21 3:59PM EDT237.501.551.521.59+0.01+0.65%1,32860558.72%
TSLA190628C002400002019-06-21 3:59PM EDT240.001.181.151.20-0.02-1.67%2,9972,57158.79%
TSLA190628C002425002019-06-21 3:59PM EDT242.500.890.870.91-0.03-3.26%1,01959259.11%
TSLA190628C002450002019-06-21 3:59PM EDT245.000.690.650.70-0.03-4.17%98286659.57%
TSLA190628C002475002019-06-21 3:58PM EDT247.500.530.490.56-0.04-7.02%32348360.50%
TSLA190628C002500002019-06-21 3:59PM EDT250.000.410.380.45-0.03-6.82%1,7612,15061.62%
TSLA190628C002525002019-06-21 3:58PM EDT252.500.320.300.360.00-15278762.79%
TSLA190628C002550002019-06-21 3:54PM EDT255.000.220.230.27-0.05-18.52%33553163.38%
TSLA190628C002575002019-06-21 3:45PM EDT257.500.200.180.23-0.01-4.76%9136464.84%
TSLA190628C002600002019-06-21 3:56PM EDT260.000.150.130.19-0.03-16.67%43284765.63%
TSLA190628C002625002019-06-21 2:08PM EDT262.500.110.090.150.00-1325366.11%
TSLA190628C002650002019-06-21 3:58PM EDT265.000.120.100.14+0.01+9.09%28429269.34%
TSLA190628C002675002019-06-21 2:08PM EDT267.500.070.070.11-0.03-30.00%2047469.73%
TSLA190628C002700002019-06-21 3:59PM EDT270.000.090.060.10+0.01+12.50%68373871.48%
TSLA190628C002725002019-06-21 2:09PM EDT272.500.070.050.10-0.01-12.50%6141073.83%
TSLA190628C002750002019-06-21 3:38PM EDT275.000.070.050.08+0.02+40.00%4977175.39%
TSLA190628C002800002019-06-21 3:59PM EDT280.000.060.030.08+0.02+50.00%7070379.30%
TSLA190628C002850002019-06-21 2:17PM EDT285.000.050.040.07-0.07-58.33%747684.77%
TSLA190628C002900002019-06-21 3:58PM EDT290.000.040.030.04-0.01-20.00%627385.55%
TSLA190628C002950002019-06-21 1:05PM EDT295.000.030.020.03+0.01+50.00%7734787.50%
TSLA190628C003000002019-06-21 1:52PM EDT300.000.030.020.03+0.01+50.00%2275892.19%
TSLA190628C003050002019-06-21 1:37PM EDT305.000.030.020.03-0.01-25.00%3342196.88%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190628P000750002019-06-17 2:40PM EDT75.000.010.000.010.00-487594281.25%
TSLA190628P000800002019-06-19 11:19AM EDT80.000.010.000.010.00-60542262.50%
TSLA190628P000850002019-06-19 10:55AM EDT85.000.010.000.010.00-330440250.00%
TSLA190628P000900002019-06-18 1:17PM EDT90.000.020.000.010.00-166237.50%
TSLA190628P000950002019-06-18 10:26AM EDT95.000.020.000.010.00-24168218.75%
TSLA190628P001000002019-06-21 3:58PM EDT100.000.010.000.010.00-5931,982206.25%
TSLA190628P001050002019-06-20 12:51PM EDT105.000.020.010.020.00-1325215.63%
TSLA190628P001100002019-06-20 3:34PM EDT110.000.020.010.030.00-82508207.81%
TSLA190628P001150002019-06-21 3:52PM EDT115.000.020.010.04-0.03-60.00%2203199.22%
TSLA190628P001200002019-06-21 2:21PM EDT120.000.020.010.04-0.01-33.33%12401187.50%
TSLA190628P001250002019-06-21 2:17PM EDT125.000.030.020.040.00-3748179.69%
TSLA190628P001300002019-06-20 1:25PM EDT130.000.050.020.050.00-31307170.31%
TSLA190628P001350002019-06-20 3:34PM EDT135.000.050.010.050.00-2429157.03%
TSLA190628P001400002019-06-21 3:59PM EDT140.000.030.010.04-0.03-50.00%56442143.75%
TSLA190628P001450002019-06-21 3:48PM EDT145.000.110.030.04+0.03+37.50%183368138.28%
TSLA190628P001500002019-06-21 3:53PM EDT150.000.050.030.05-0.04-44.44%8571,184130.47%
TSLA190628P001550002019-06-21 3:58PM EDT155.000.070.050.07-0.04-36.36%285524125.78%
TSLA190628P001600002019-06-21 3:57PM EDT160.000.080.060.09-0.03-27.27%207581119.14%
TSLA190628P001650002019-06-21 3:59PM EDT165.000.100.070.11-0.04-28.57%248660111.72%
TSLA190628P001700002019-06-21 3:58PM EDT170.000.140.100.14-0.04-22.22%2401,836105.86%
TSLA190628P001750002019-06-21 3:55PM EDT175.000.180.150.18-0.07-28.00%4961,237100.39%
TSLA190628P001800002019-06-21 3:54PM EDT180.000.260.230.26-0.10-27.78%1,09097796.19%
TSLA190628P001825002019-06-21 3:50PM EDT182.500.320.270.32-0.14-30.43%22051893.85%
TSLA190628P001850002019-06-21 3:52PM EDT185.000.390.330.38-0.14-26.42%5267,69291.60%
TSLA190628P001875002019-06-21 3:56PM EDT187.500.440.410.46-0.19-30.16%16264889.60%
TSLA190628P001900002019-06-21 3:59PM EDT190.000.530.500.53-0.26-32.91%5,12415,80587.01%
TSLA190628P001925002019-06-21 3:59PM EDT192.500.660.630.72-0.27-29.03%1,52152686.43%
TSLA190628P001950002019-06-21 3:59PM EDT195.000.810.780.83-0.37-31.36%7921,74083.98%
TSLA190628P001975002019-06-21 3:59PM EDT197.501.000.971.02-0.45-31.03%61147382.37%
TSLA190628P002000002019-06-21 3:59PM EDT200.001.231.201.25-0.53-30.11%8,2474,80880.76%
TSLA190628P002025002019-06-21 3:59PM EDT202.501.541.491.58-0.58-27.36%1,0715,43279.69%
TSLA190628P002050002019-06-21 3:59PM EDT205.001.861.831.94-0.72-27.91%1,9731,57378.25%
TSLA190628P002075002019-06-21 3:58PM EDT207.502.342.262.34-0.87-27.10%1,07472676.78%
TSLA190628P002100002019-06-21 3:59PM EDT210.002.842.782.84-0.86-23.24%10,08229,66775.54%
TSLA190628P002125002019-06-21 3:59PM EDT212.503.453.353.50-1.09-24.01%8891,70674.46%
TSLA190628P002150002019-06-21 3:58PM EDT215.004.204.054.25-1.10-20.75%2,0262,39173.44%
TSLA190628P002175002019-06-21 3:59PM EDT217.505.004.905.15-1.35-21.26%1,9091,26172.80%
TSLA190628P002200002019-06-21 3:59PM EDT220.006.005.906.10-1.45-19.46%5,8271,64271.94%
TSLA190628P002225002019-06-21 3:59PM EDT222.507.107.007.25-1.93-21.37%8002,19071.26%
TSLA190628P002250002019-06-21 3:59PM EDT225.008.458.258.70-1.72-16.91%4681,09671.48%
TSLA190628P002275002019-06-21 3:48PM EDT227.5010.159.5510.25-3.55-25.91%21521871.17%
TSLA190628P002300002019-06-21 3:51PM EDT230.0012.0311.2511.80-1.32-9.89%1,03166771.56%
TSLA190628P002325002019-06-21 3:48PM EDT232.5013.6513.0013.50-2.02-12.89%3714171.80%
TSLA190628P002350002019-06-21 3:56PM EDT235.0015.1514.8515.40-2.10-12.17%22937772.51%
TSLA190628P002375002019-06-21 3:19PM EDT237.5017.5016.7517.65-4.20-19.35%14521674.54%
TSLA190628P002400002019-06-21 3:54PM EDT240.0019.8519.0519.75-1.40-6.59%16947177.32%
TSLA190628P002425002019-06-21 3:31PM EDT242.5022.0921.2522.05-4.16-15.85%12026480.13%
TSLA190628P002450002019-06-21 3:49PM EDT245.0024.3323.4524.25-2.15-8.12%1815681.67%
TSLA190628P002475002019-06-21 10:59AM EDT247.5027.3525.8526.70+2.30+9.18%128386.06%
TSLA190628P002500002019-06-21 3:48PM EDT250.0028.8828.2528.85-1.47-4.84%7919887.72%
TSLA190628P002525002019-06-21 10:47AM EDT252.5030.8530.5031.50-2.05-6.23%189491.94%
TSLA190628P002550002019-06-21 11:45AM EDT255.0035.6533.0033.95+0.60+1.71%213296.44%
TSLA190628P002575002019-06-21 11:21AM EDT257.5037.6035.2036.40+6.15+19.55%111497.90%
TSLA190628P002600002019-06-21 2:55PM EDT260.0040.0037.8538.85-1.30-3.15%3332103.49%
TSLA190628P002625002019-06-21 3:12PM EDT262.5041.5540.3541.35-1.19-2.78%1320108.03%
TSLA190628P002650002019-06-19 11:00AM EDT265.0038.3642.6043.850.00-131109.81%
TSLA190628P002675002019-06-17 10:07AM EDT267.5047.1845.1046.350.00--1114.11%
TSLA190628P002700002019-06-21 1:02PM EDT270.0051.0547.6048.80+3.75+7.93%635117.77%
TSLA190628P002725002019-06-07 11:07AM EDT272.5060.6750.1051.300.00--1121.92%
TSLA190628P002750002019-06-21 3:16PM EDT275.0053.5552.6053.80+5.45+11.33%159125.98%
TSLA190628P002800002019-06-20 2:49PM EDT280.0062.3057.5558.800.00-1021133.25%
TSLA190628P002850002019-05-24 3:46PM EDT285.0094.8062.5563.800.00-12140.87%
TSLA190628P002900002019-05-31 9:42AM EDT290.00104.8467.5568.800.00-20148.24%
TSLA190628P002950002019-05-20 9:42AM EDT295.0096.4868.7569.650.00--00.00%
TSLA190628P003000002019-06-03 2:32PM EDT300.00120.8877.5578.800.00-100162.40%
TSLA190628P003050002019-06-07 11:22AM EDT305.0076.4782.5583.800.00--0169.19%