TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191122C001900002019-11-22 9:42AM EST190.00144.25140.95145.30-22.45-13.47%16415.63%
TSLA191122C001950002019-10-25 11:32AM EST195.00121.65135.95140.300.00-220397.66%
TSLA191122C002000002019-11-22 9:33AM EST200.00136.27130.95135.30-17.04-11.11%66380.47%
TSLA191122C002050002019-11-22 9:33AM EST205.00131.44125.95130.30-16.89-11.39%68363.28%
TSLA191122C002100002019-11-22 12:24PM EST210.00125.25120.95125.30+14.07+12.66%20346.88%
TSLA191122C002150002019-11-22 9:42AM EST215.00119.45115.95120.30-20.50-14.65%3125330.47%
TSLA191122C002175002019-11-18 12:08AM EST217.50129.15113.45117.800.00---322.66%
TSLA191122C002200002019-11-15 3:44PM EST220.00132.00110.95115.300.00-12314.84%
TSLA191122C002225002019-10-24 9:01AM EST222.5076.55108.45112.800.00-101102307.03%
TSLA191122C002250002019-11-22 10:10AM EST225.00107.10105.95110.30-21.25-16.56%12299.22%
TSLA191122C002275002019-11-13 11:19AM EST227.50124.41103.45107.800.00-32291.41%
TSLA191122C002300002019-11-11 3:58PM EST230.00115.16100.95105.300.00-15284.38%
TSLA191122C002325002019-11-22 1:53PM EST232.50101.6998.45102.80-13.66-11.84%40276.56%
TSLA191122C002350002019-11-22 1:53PM EST235.0099.3395.95100.30-13.29-11.80%27268.75%
TSLA191122C002375002019-11-22 1:53PM EST237.5097.0393.4597.80-12.77-11.63%315261.72%
TSLA191122C002400002019-11-19 10:37AM EST240.00115.2090.9595.300.00-120254.69%
TSLA191122C002425002019-11-22 2:01PM EST242.5091.9088.4592.80-17.10-15.69%876246.88%
TSLA191122C002450002019-11-22 3:42PM EST245.0088.8885.9590.15-22.12-19.93%1252193.75%
TSLA191122C002475002019-11-14 10:12AM EST247.5097.6883.4587.800.00-352232.81%
TSLA191122C002500002019-11-22 3:02PM EST250.0082.4980.9585.40-22.51-21.44%7174239.06%
TSLA191122C002525002019-11-22 3:42PM EST252.5081.2878.4582.90-17.20-17.47%312231.64%
TSLA191122C002550002019-11-22 2:51PM EST255.0077.0075.9580.40-26.68-25.73%4220224.22%
TSLA191122C002575002019-11-22 10:35AM EST257.5073.2173.4577.80-19.02-20.62%166204.69%
TSLA191122C002600002019-11-22 12:53PM EST260.0074.0070.9575.10-22.74-23.51%23175344.53%
TSLA191122C002625002019-11-22 1:20PM EST262.5071.5568.4572.90-22.85-24.21%2589202.73%
TSLA191122C002650002019-11-22 1:52PM EST265.0069.3665.9570.40-15.76-18.52%869195.31%
TSLA191122C002675002019-11-22 1:52PM EST267.5066.8463.4567.65-23.28-25.83%5195140.63%
TSLA191122C002700002019-11-22 1:53PM EST270.0064.3760.9563.75-20.33-24.00%12123238.09%
TSLA191122C002725002019-11-22 9:50AM EST272.5061.8058.4562.90-14.48-18.98%329174.22%
TSLA191122C002750002019-11-22 3:41PM EST275.0059.1156.2560.30-24.64-29.42%13144181.64%
TSLA191122C002775002019-11-19 2:27PM EST277.5081.9753.7557.800.00-153174.22%
TSLA191122C002800002019-11-22 3:32PM EST280.0053.6751.2555.15-21.57-28.67%4092157.42%
TSLA191122C002825002019-11-22 1:49PM EST282.5052.3548.7552.80-20.71-28.35%541159.57%
TSLA191122C002850002019-11-22 3:11PM EST285.0047.5046.2550.30-23.20-32.81%14132152.34%
TSLA191122C002875002019-11-22 10:39AM EST287.5044.5843.7547.80-13.82-23.66%16144.92%
TSLA191122C002900002019-11-22 3:39PM EST290.0044.4041.2545.15-21.05-32.16%45986129.49%
TSLA191122C002925002019-11-19 2:13PM EST292.5066.7338.7542.800.00-510130.47%
TSLA191122C002950002019-11-22 3:14PM EST295.0037.5036.2540.30-19.60-34.33%56235123.24%
TSLA191122C002975002019-11-19 2:16PM EST297.5062.0033.7537.800.00-518116.02%
TSLA191122C003000002019-11-22 3:41PM EST300.0033.9331.8533.75-21.31-38.58%123258136.04%
TSLA191122C003025002019-11-22 10:16AM EST302.5028.6028.7533.00-25.85-47.47%240108.50%
TSLA191122C003050002019-11-22 3:45PM EST305.0028.3027.4528.35-21.95-43.68%1,1121,24999.41%
TSLA191122C003075002019-11-22 10:06AM EST307.5024.3523.7527.80-19.33-44.25%49787.01%
TSLA191122C003100002019-11-22 3:59PM EST310.0023.0222.1523.80-22.88-49.85%3,3023,502103.71%
TSLA191122C003125002019-11-22 3:04PM EST312.5019.6019.9520.85-25.85-56.88%2913776.66%
TSLA191122C003150002019-11-22 3:56PM EST315.0018.0016.9518.85-26.00-59.09%17841087.65%
TSLA191122C003175002019-11-22 2:50PM EST317.5014.7514.4515.85-25.25-63.13%6218661.13%
TSLA191122C003200002019-11-22 3:58PM EST320.0013.0012.3513.30-22.55-63.43%6492,03051.07%
TSLA191122C003225002019-11-22 3:42PM EST322.5011.399.5010.85-21.66-65.54%14033545.17%
TSLA191122C003250002019-11-22 3:55PM EST325.008.407.008.35-22.35-72.68%1,2491,05736.87%
TSLA191122C003275002019-11-22 3:44PM EST327.506.024.855.85-24.06-79.99%51317728.17%
TSLA191122C003300002019-11-22 3:59PM EST330.003.012.354.25-21.97-87.95%9,9362,39335.16%
TSLA191122C003325002019-11-22 3:59PM EST332.500.520.510.98-26.25-98.06%18,0293389.72%
TSLA191122C003350002019-11-22 3:59PM EST335.000.010.000.01-20.94-99.95%36,7711,7285.86%
TSLA191122C003375002019-11-22 3:58PM EST337.500.010.000.01-18.44-99.95%21,0301,13911.72%
TSLA191122C003400002019-11-22 3:59PM EST340.000.010.000.01-16.44-99.94%28,8991,26216.80%
TSLA191122C003425002019-11-22 3:58PM EST342.500.010.000.01-13.79-99.93%6,5191,14321.88%
TSLA191122C003450002019-11-22 3:46PM EST345.000.010.000.01-11.99-99.92%8,43894227.34%
TSLA191122C003475002019-11-22 3:09PM EST347.500.010.000.01-9.78-99.90%3,0941,36232.03%
TSLA191122C003500002019-11-22 3:57PM EST350.000.010.000.01-8.49-99.88%5,3082,33736.72%
TSLA191122C003525002019-11-22 3:59PM EST352.500.010.000.02-7.08-99.86%3,0531,38444.53%
TSLA191122C003550002019-11-22 3:50PM EST355.000.010.000.01-5.69-99.82%4,2153,23646.09%
TSLA191122C003575002019-11-22 3:59PM EST357.500.030.000.01-4.51-99.34%3,4462,99350.00%
TSLA191122C003600002019-11-22 3:54PM EST360.000.010.000.01-3.59-99.72%4,7026,34451.56%
TSLA191122C003625002019-11-22 3:59PM EST362.500.010.000.01-2.78-99.64%1,1732,11656.25%
TSLA191122C003650002019-11-22 3:49PM EST365.000.010.000.01-2.21-99.55%2,1154,68859.38%
TSLA191122C003675002019-11-22 3:49PM EST367.500.030.000.01-1.76-98.32%6902,44562.50%
TSLA191122C003700002019-11-22 3:50PM EST370.000.010.000.01-1.36-99.27%1,6056,57867.19%
TSLA191122C003725002019-11-22 3:40PM EST372.500.010.000.01-1.09-99.09%2961,98671.88%
TSLA191122C003750002019-11-22 3:39PM EST375.000.010.000.01-0.83-98.81%9823,87075.00%
TSLA191122C003775002019-11-22 3:44PM EST377.500.010.000.01-0.73-98.65%5211,57178.13%
TSLA191122C003800002019-11-22 3:52PM EST380.000.010.000.01-0.58-98.31%1,1915,77081.25%
TSLA191122C003825002019-11-22 3:44PM EST382.500.010.000.01-0.48-97.96%5081,20187.50%
TSLA191122C003850002019-11-22 3:33PM EST385.000.010.000.01-0.38-97.44%1,1432,90490.63%
TSLA191122C003875002019-11-22 10:19AM EST387.500.020.000.01-0.29-93.55%1901,23293.75%
TSLA191122C003900002019-11-22 3:30PM EST390.000.010.000.01-0.27-96.43%4024,64696.88%
TSLA191122C003950002019-11-22 2:32PM EST395.000.010.000.01-0.19-95.00%441,807103.13%
TSLA191122C004000002019-11-22 3:34PM EST400.000.030.000.01-0.12-80.00%4063,980112.50%
TSLA191122C004050002019-11-22 2:00PM EST405.000.010.000.01-0.09-90.00%282850118.75%
TSLA191122C004100002019-11-22 12:56PM EST410.000.010.000.01-0.05-83.33%2081,111125.00%
TSLA191122C004150002019-11-22 2:00PM EST415.000.010.000.01-0.03-75.00%84437131.25%
TSLA191122C004200002019-11-22 10:41AM EST420.000.010.000.01-0.02-66.67%1321,127137.50%
TSLA191122C004250002019-11-22 9:30AM EST425.000.010.000.01-0.01-50.00%7523143.75%
TSLA191122C004300002019-11-22 10:51AM EST430.000.010.000.01-0.01-50.00%18744150.00%
TSLA191122C004350002019-11-21 3:12PM EST435.000.010.000.010.00-296659156.25%
TSLA191122C004400002019-11-21 12:28PM EST440.000.010.000.01-0.01-50.00%13309162.50%
TSLA191122C004450002019-11-22 10:08AM EST445.000.010.000.01-0.01-50.00%30421168.75%
TSLA191122C004500002019-11-22 10:42AM EST450.000.010.000.01-0.02-66.67%3983175.00%
TSLA191122C004550002019-11-21 3:59PM EST455.000.010.000.010.00-141206181.25%
TSLA191122C004600002019-11-21 2:51PM EST460.000.010.000.010.00-33134187.50%
TSLA191122C004650002019-11-22 9:48AM EST465.000.010.000.01-0.02-66.67%1149193.75%
TSLA191122C004700002019-11-20 9:43AM EST470.000.050.000.010.00-40177196.88%
TSLA191122C004800002019-11-21 2:27PM EST480.000.020.000.010.00-2697212.50%
TSLA191122C004850002019-11-21 9:50AM EST485.000.040.000.010.00-1198212.50%
TSLA191122C004900002019-11-21 3:20PM EST490.000.010.000.010.00-3170218.75%
TSLA191122C005000002019-11-21 12:03PM EST500.000.010.000.010.00-2251231.25%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA191122P001350002019-11-20 10:49AM EST135.000.010.000.010.00-35533512.50%
TSLA191122P001400002019-11-20 9:36AM EST140.000.010.000.010.00-1037487.50%
TSLA191122P001450002019-11-13 9:31AM EST145.000.010.000.010.00-117475.00%
TSLA191122P001500002019-11-15 9:42AM EST150.000.010.000.010.00-50423450.00%
TSLA191122P001550002019-11-11 11:30AM EST155.000.010.000.030.00-2107471.88%
TSLA191122P001600002019-11-15 10:42AM EST160.000.010.000.010.00-240407412.50%
TSLA191122P001650002019-11-19 10:31AM EST165.000.020.000.030.00-1293434.38%
TSLA191122P001700002019-11-19 10:31AM EST170.000.020.000.030.00-1315418.75%
TSLA191122P001750002019-11-18 10:56AM EST175.000.010.000.030.00-1301400.00%
TSLA191122P001800002019-11-06 12:37PM EST180.000.030.000.030.00-36242384.38%
TSLA191122P001850002019-11-19 1:34PM EST185.000.020.000.030.00-2392368.75%
TSLA191122P001900002019-11-19 1:34PM EST190.000.020.000.030.00-2249353.13%
TSLA191122P001950002019-11-13 2:16PM EST195.000.010.000.030.00-4145337.50%
TSLA191122P002000002019-11-15 3:01PM EST200.000.010.000.010.00-20416293.75%
TSLA191122P002050002019-11-19 11:39AM EST205.000.010.000.020.00-3106296.88%
TSLA191122P002100002019-11-13 10:38AM EST210.000.010.000.020.00-3116281.25%
TSLA191122P002150002019-11-15 10:24AM EST215.000.010.000.010.00-3190256.25%
TSLA191122P002175002019-11-01 8:32AM EST217.500.100.000.010.00-228250.00%
TSLA191122P002200002019-11-13 12:12PM EST220.000.030.000.010.00-1158243.75%
TSLA191122P002225002019-11-11 9:44AM EST222.500.020.000.020.00-25111250.00%
TSLA191122P002250002019-11-22 3:31PM EST225.000.010.000.02-0.02-66.67%298243.75%
TSLA191122P002275002019-11-05 9:38AM EST227.500.090.000.020.00-238237.50%
TSLA191122P002300002019-11-15 9:33AM EST230.000.030.000.020.00-16331231.25%
TSLA191122P002325002019-11-04 11:33AM EST232.500.120.000.020.00-132225.00%
TSLA191122P002350002019-11-12 11:33AM EST235.000.030.000.010.00-1104206.25%
TSLA191122P002375002019-11-07 10:14AM EST237.500.070.000.020.00-5031212.50%
TSLA191122P002400002019-11-14 3:14PM EST240.000.010.000.010.00-1689193.75%
TSLA191122P002425002019-11-05 11:47AM EST242.500.130.000.020.00-250198.44%
TSLA191122P002450002019-11-20 2:44PM EST245.000.010.000.020.00-1172193.75%
TSLA191122P002475002019-11-20 2:31PM EST247.500.010.010.010.00-6309187.50%
TSLA191122P002500002019-11-20 2:15PM EST250.000.010.010.010.00-5806181.25%
TSLA191122P002525002019-11-15 1:36PM EST252.500.020.000.010.00-1089165.63%
TSLA191122P002550002019-11-20 2:44PM EST255.000.010.000.010.00-31286162.50%
TSLA191122P002575002019-11-15 12:35PM EST257.500.010.000.02-0.03-75.00%1111165.63%
TSLA191122P002600002019-11-21 10:56AM EST260.000.030.000.020.00-1266159.38%
TSLA191122P002625002019-11-13 3:38PM EST262.500.050.000.010.00-674143.75%
TSLA191122P002650002019-11-20 11:49AM EST265.000.010.010.010.00-37293146.88%
TSLA191122P002675002019-11-13 11:50AM EST267.500.040.000.010.00-1172134.38%
TSLA191122P002700002019-11-22 9:51AM EST270.000.010.000.01-0.01-50.00%7469128.13%
TSLA191122P002725002019-11-11 12:14PM EST272.500.090.000.010.00-3172125.00%
TSLA191122P002750002019-11-20 12:18PM EST275.000.020.000.010.00-12271118.75%
TSLA191122P002775002019-11-19 10:55AM EST277.500.020.010.010.00-11240118.75%
TSLA191122P002800002019-11-22 9:39AM EST280.000.010.000.010.00-2452106.25%
TSLA191122P002825002019-11-20 9:52AM EST282.500.020.000.010.00-1402103.13%
TSLA191122P002850002019-11-21 3:02PM EST285.000.010.000.010.00-10144496.88%
TSLA191122P002875002019-11-22 11:49AM EST287.500.010.000.01-0.03-75.00%118893.75%
TSLA191122P002900002019-11-22 2:47PM EST290.000.010.000.010.00-2946087.50%
TSLA191122P002925002019-11-22 11:30AM EST292.500.010.000.01-0.02-66.67%535181.25%
TSLA191122P002950002019-11-22 2:58PM EST295.000.010.000.010.00-831,25978.13%
TSLA191122P002975002019-11-22 11:10AM EST297.500.010.000.01-0.01-50.00%20024771.88%
TSLA191122P003000002019-11-22 3:46PM EST300.000.010.000.01-0.03-75.00%6732,42067.19%
TSLA191122P003025002019-11-22 12:09PM EST302.500.010.000.01-0.02-66.67%9743162.50%
TSLA191122P003050002019-11-22 2:37PM EST305.000.010.000.01-0.03-75.00%4341,14757.81%
TSLA191122P003075002019-11-22 3:09PM EST307.500.020.000.01-0.03-60.00%2181,85153.13%
TSLA191122P003100002019-11-22 2:49PM EST310.000.010.000.01-0.03-75.00%1,4431,47551.56%
TSLA191122P003125002019-11-22 3:53PM EST312.500.010.000.01-0.05-83.33%1,0151,32546.09%
TSLA191122P003150002019-11-22 3:59PM EST315.000.010.000.01-0.06-85.71%1,8271,83640.63%
TSLA191122P003175002019-11-22 3:19PM EST317.500.010.000.01-0.10-90.91%1,7321,34235.94%
TSLA191122P003200002019-11-22 3:55PM EST320.000.010.000.01-0.12-92.31%6,9563,14330.47%
TSLA191122P003225002019-11-22 3:51PM EST322.500.010.000.01-0.14-93.33%3,4053,09025.00%
TSLA191122P003250002019-11-22 3:59PM EST325.000.010.000.01-0.20-95.24%14,8994,26119.53%
TSLA191122P003275002019-11-22 3:59PM EST327.500.010.000.01-0.25-96.15%10,7361,39414.06%
TSLA191122P003300002019-11-22 3:59PM EST330.000.010.000.01-0.34-97.14%37,0207,5208.40%
TSLA191122P003325002019-11-22 3:59PM EST332.500.100.070.10-0.38-79.17%20,5671,9674.25%
TSLA191122P003350002019-11-22 3:59PM EST335.002.081.902.41+1.47+240.98%20,3735,33516.92%
TSLA191122P003375002019-11-22 3:58PM EST337.504.504.405.70+3.63+417.24%4,1771,95342.14%
TSLA191122P003400002019-11-22 3:59PM EST340.007.166.407.45+6.03+533.63%9,2246,78437.35%
TSLA191122P003425002019-11-22 3:59PM EST342.509.558.809.95+8.00+516.13%4,1355,29345.95%
TSLA191122P003450002019-11-22 3:59PM EST345.0012.0011.4012.45+9.90+471.43%7,6838,66854.10%
TSLA191122P003475002019-11-22 3:58PM EST347.5014.5014.4014.95+11.80+437.04%3,3703,69350.98%
TSLA191122P003500002019-11-22 3:59PM EST350.0017.0017.0017.70+13.50+385.71%2,8044,96865.72%
TSLA191122P003525002019-11-22 3:56PM EST352.5019.8018.8019.85+15.32+341.96%1,4161,90072.75%
TSLA191122P003550002019-11-22 3:59PM EST355.0021.9621.5522.45+16.26+285.26%1,6812,87253.91%
TSLA191122P003575002019-11-22 3:58PM EST357.5024.2523.8025.65+17.22+244.95%1,8612,10179.79%
TSLA191122P003600002019-11-22 3:59PM EST360.0026.9326.5027.95+18.22+209.18%7421,25185.94%
TSLA191122P003625002019-11-22 3:50PM EST362.5029.1528.7531.45+18.90+184.39%96305110.64%
TSLA191122P003650002019-11-22 3:56PM EST365.0031.9831.4033.10+19.87+164.08%9532199.71%
TSLA191122P003675002019-11-22 3:47PM EST367.5034.2533.8036.50+20.06+141.37%17102126.17%
TSLA191122P003700002019-11-22 3:29PM EST370.0036.8136.7038.30+20.81+130.06%174363125.88%
TSLA191122P003725002019-11-22 11:14AM EST372.5038.3037.1541.55+21.15+123.32%25110185.01%
TSLA191122P003750002019-11-22 11:14AM EST375.0041.1039.6544.05+20.30+97.60%42211192.53%
TSLA191122P003775002019-11-22 9:31AM EST377.5040.8042.2046.20+18.20+80.53%134189.84%
TSLA191122P003800002019-11-22 3:49PM EST380.0046.8044.5548.75+21.00+81.40%200170198.44%
TSLA191122P003825002019-11-21 12:49PM EST382.5026.1047.3051.250.00-26205.37%
TSLA191122P003850002019-11-21 3:25PM EST385.0030.0049.8053.750.00-421212.26%
TSLA191122P003875002019-11-22 12:24PM EST387.5052.2052.3056.25+13.85+36.11%24219.04%
TSLA191122P003900002019-11-22 9:46AM EST390.0054.8554.8058.75+18.80+52.15%135225.68%
TSLA191122P003950002019-11-20 10:45AM EST395.0041.3059.8063.750.00-316238.72%
TSLA191122P004000002019-11-22 1:46PM EST400.0064.5064.8068.75+23.00+55.42%2726251.47%
TSLA191122P004050002019-11-18 11:09AM EST405.0058.1569.8073.750.00-211263.87%
TSLA191122P004100002019-11-18 1:31PM EST410.0061.3074.8078.750.00-69275.98%
TSLA191122P004150002019-11-18 12:09AM EST415.0067.6079.8083.750.00--1287.79%
TSLA191122P004200002019-11-20 10:43AM EST420.0064.2084.8088.750.00-43299.32%
TSLA191122P004250002019-11-20 1:21PM EST425.0073.9089.8093.750.00-73310.64%
TSLA191122P004300002019-11-22 10:07AM EST430.0099.2094.8098.75+24.20+32.27%14321.68%
TSLA191122P004350002019-11-18 12:09AM EST435.0085.7099.80103.750.00--0332.57%
TSLA191122P004400002019-11-18 10:21AM EST440.0089.50104.80108.750.00-10343.26%
TSLA191122P004450002019-11-19 12:34PM EST445.0087.75109.80113.750.00-20353.71%
TSLA191122P004700002019-11-18 10:06AM EST470.00119.400.000.000.00---0.00%
TSLA191122P005000002019-11-18 12:09AM EST500.00154.05164.80168.750.00---457.42%