TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190920C000350002019-06-17 12:07AM EDT35.00177.05221.55222.900.00--01,714.55%
TSLA190920C000450002019-08-15 12:55PM EDT45.00169.10197.95202.550.00-200521.88%
TSLA190920C000500002019-08-01 11:58AM EDT50.00191.81174.45176.600.00-600.00%
TSLA190920C000550002019-08-19 10:30AM EDT55.00167.800.000.000.00-500.00%
TSLA190920C000600002019-08-19 11:31AM EDT60.00164.500.000.000.00-1100.00%
TSLA190920C000750002019-05-29 11:14AM EDT75.00115.00146.85148.250.00-110.00%
TSLA190920C000900002019-07-22 10:41AM EDT90.00168.85123.30124.850.00--00.00%
TSLA190920C000950002019-08-19 10:50AM EDT95.00129.500.000.000.00-1000.00%
TSLA190920C001000002019-09-11 2:07PM EDT100.00146.400.000.000.00-300.00%
TSLA190920C001050002019-08-29 3:18PM EDT105.00115.300.000.000.00--00.00%
TSLA190920C001200002019-09-12 3:29PM EDT120.00126.500.000.000.00-400.00%
TSLA190920C001300002019-08-29 11:06AM EDT130.0090.800.000.000.00-3000.00%
TSLA190920C001400002019-07-10 12:55PM EDT140.0097.6392.9097.800.00-1110.00%
TSLA190920C001450002019-06-26 10:11AM EDT145.0084.6579.3581.250.00-100.00%
TSLA190920C001500002019-09-13 2:18PM EDT150.0096.100.000.000.00-100.00%
TSLA190920C001550002019-07-23 11:40AM EDT155.00103.9063.9065.450.00-2150.00%
TSLA190920C001600002019-09-06 12:20PM EDT160.0069.270.000.000.00-100.00%
TSLA190920C001650002019-09-12 9:44AM EDT165.0083.500.000.000.00-100.00%
TSLA190920C001700002019-09-13 3:26PM EDT170.0075.800.000.000.00-800.00%
TSLA190920C001750002019-09-12 2:57PM EDT175.0071.600.000.000.00-100.00%
TSLA190920C001800002019-09-13 10:29AM EDT180.0066.400.000.000.00-500.00%
TSLA190920C001850002019-09-11 11:36AM EDT185.0059.410.000.000.00-1000.00%
TSLA190920C001900002019-09-13 3:00PM EDT190.0055.440.000.000.00-5400.00%
TSLA190920C001950002019-09-13 3:39PM EDT195.0050.550.000.000.00-800.00%
TSLA190920C001975002019-09-13 10:01AM EDT197.5049.070.000.000.00-500.00%
TSLA190920C002000002019-09-13 3:45PM EDT200.0045.600.000.000.00-1400.00%
TSLA190920C002025002019-09-04 12:10PM EDT202.5024.400.000.000.00-300.00%
TSLA190920C002050002019-09-13 11:35AM EDT205.0041.400.000.000.00-600.00%
TSLA190920C002075002019-09-13 1:09PM EDT207.5038.950.000.000.00-700.00%
TSLA190920C002100002019-09-13 3:30PM EDT210.0035.700.000.000.00-1200.00%
TSLA190920C002125002019-09-13 11:53AM EDT212.5034.300.000.000.00-10000.00%
TSLA190920C002150002019-09-13 2:39PM EDT215.0031.200.000.000.00-800.00%
TSLA190920C002175002019-09-13 2:59PM EDT217.5028.140.000.000.00-300.00%
TSLA190920C002200002019-09-13 3:59PM EDT220.0025.000.000.000.00-28900.00%
TSLA190920C002225002019-09-13 2:55PM EDT222.5023.430.000.000.00-45700.00%
TSLA190920C002250002019-09-13 3:55PM EDT225.0020.850.000.000.00-8500.00%
TSLA190920C002275002019-09-13 3:53PM EDT227.5018.150.000.000.00-53800.00%
TSLA190920C002300002019-09-13 3:55PM EDT230.0015.980.000.000.00-37900.00%
TSLA190920C002325002019-09-13 3:55PM EDT232.5013.030.000.000.00-3700.00%
TSLA190920C002350002019-09-13 3:59PM EDT235.0011.820.000.000.00-89300.00%
TSLA190920C002375002019-09-13 3:58PM EDT237.509.850.000.000.00-21700.00%
TSLA190920C002400002019-09-13 3:55PM EDT240.008.000.000.000.00-1,60900.00%
TSLA190920C002425002019-09-13 3:57PM EDT242.506.350.000.000.00-26200.00%
TSLA190920C002450002019-09-13 3:59PM EDT245.005.000.000.000.00-2,02900.00%
TSLA190920C002475002019-09-16 12:13AM EDT247.503.85--0.00---0.00%
TSLA190920C002500002019-09-13 3:59PM EDT250.002.900.000.000.00-3,74803.13%
TSLA190920C002525002019-09-16 12:13AM EDT252.502.20--0.00---0.00%
TSLA190920C002550002019-09-13 3:59PM EDT255.001.630.000.000.00-1,75306.25%
TSLA190920C002575002019-09-16 12:13AM EDT257.501.20--0.00---0.00%
TSLA190920C002600002019-09-13 3:59PM EDT260.000.930.000.000.00-1,576012.50%
TSLA190920C002625002019-09-16 12:13AM EDT262.500.73--0.00---0.00%
TSLA190920C002650002019-09-13 3:59PM EDT265.000.580.000.000.00-1,070012.50%
TSLA190920C002675002019-09-16 12:13AM EDT267.500.42--0.00---0.00%
TSLA190920C002700002019-09-13 3:59PM EDT270.000.360.000.000.00-423025.00%
TSLA190920C002725002019-09-16 12:13AM EDT272.500.31--0.00---0.00%
TSLA190920C002750002019-09-13 3:53PM EDT275.000.260.000.000.00-162025.00%
TSLA190920C002775002019-09-16 12:13AM EDT277.500.23--0.00---0.00%
TSLA190920C002800002019-09-13 3:59PM EDT280.000.210.000.000.00-174025.00%
TSLA190920C002825002019-09-16 12:13AM EDT282.500.18--0.00---0.00%
TSLA190920C002850002019-09-13 3:59PM EDT285.000.150.000.000.00-175025.00%
TSLA190920C002875002019-09-16 12:13AM EDT287.500.16--0.00---0.00%
TSLA190920C002900002019-09-13 3:58PM EDT290.000.140.000.000.00-234025.00%
TSLA190920C002950002019-09-13 3:59PM EDT295.000.110.000.000.00-16025.00%
TSLA190920C003000002019-09-13 3:57PM EDT300.000.100.000.000.00-333025.00%
TSLA190920C003050002019-09-13 3:54PM EDT305.000.080.000.000.00-154050.00%
TSLA190920C003100002019-09-13 3:56PM EDT310.000.070.000.000.00-54050.00%
TSLA190920C003150002019-09-13 10:18AM EDT315.000.050.000.000.00-2050.00%
TSLA190920C003200002019-09-13 2:38PM EDT320.000.040.000.000.00-71050.00%
TSLA190920C003250002019-09-13 3:57PM EDT325.000.050.000.000.00-54050.00%
TSLA190920C003300002019-09-13 9:44AM EDT330.000.030.000.000.00-35050.00%
TSLA190920C003350002019-09-12 11:25AM EDT335.000.010.000.000.00-6050.00%
TSLA190920C003400002019-09-05 3:16PM EDT340.000.030.000.000.00-3050.00%
TSLA190920C003450002019-09-05 3:16PM EDT345.000.030.000.000.00-1050.00%
TSLA190920C003500002019-09-13 3:59PM EDT350.000.010.000.000.00-14050.00%
TSLA190920C003550002019-08-30 3:16PM EDT355.000.030.000.000.00-2050.00%
TSLA190920C003600002019-09-13 10:14AM EDT360.000.010.000.000.00-2050.00%
TSLA190920C003650002019-09-10 1:37PM EDT365.000.060.000.000.00-1050.00%
TSLA190920C003700002019-09-06 3:29PM EDT370.000.010.000.000.00-14050.00%
TSLA190920C003750002019-09-03 3:58PM EDT375.000.020.000.000.00-14050.00%
TSLA190920C003800002019-08-22 11:16AM EDT380.000.010.000.000.00-3050.00%
TSLA190920C003850002019-08-09 10:27AM EDT385.000.060.000.000.00-232450.00%
TSLA190920C003900002019-09-06 2:43PM EDT390.000.010.000.000.00-15050.00%
TSLA190920C003950002019-08-15 11:51AM EDT395.000.030.020.210.00-200162.50%
TSLA190920C004000002019-09-13 10:21AM EDT400.000.020.000.000.00-1050.00%
TSLA190920C004050002019-08-16 3:43PM EDT405.000.030.000.000.00-2050.00%
TSLA190920C004100002019-08-15 11:20AM EDT410.000.030.000.210.00-60171.48%
TSLA190920C004150002019-08-15 11:13AM EDT415.000.030.000.060.00-20154.69%
TSLA190920C004200002019-09-12 1:28PM EDT420.000.010.000.000.00-9050.00%
TSLA190920C004250002019-08-09 2:18PM EDT425.000.020.000.000.00-712850.00%
TSLA190920C004300002019-08-12 1:23PM EDT430.000.010.000.130.00-1574176.17%
TSLA190920C004350002019-08-01 9:42AM EDT435.000.010.000.030.00-2167156.25%
TSLA190920C004400002019-07-24 11:12AM EDT440.000.040.000.060.00-560169.53%
TSLA190920C004450002019-09-12 2:44PM EDT445.000.020.000.000.00-10050.00%
TSLA190920C004500002019-08-30 1:13PM EDT450.000.030.000.000.00-3050.00%
TSLA190920C004600002019-08-13 11:54AM EDT460.000.010.000.210.00-90204.30%
TSLA190920C004700002019-09-12 11:14AM EDT470.000.010.000.000.00-2050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA190920P000100002019-08-09 12:03PM EDT10.000.010.000.000.00-841,36150.00%
TSLA190920P000150002019-08-02 11:53AM EDT15.000.010.000.020.00-2500750.00%
TSLA190920P000200002019-07-30 10:29AM EDT20.000.030.000.020.00-5166675.00%
TSLA190920P000250002019-08-20 10:27AM EDT25.000.010.000.000.00-10050.00%
TSLA190920P000300002019-08-20 1:04PM EDT30.000.010.000.000.00-20050.00%
TSLA190920P000350002019-08-28 3:49PM EDT35.000.010.000.000.00-99050.00%
TSLA190920P000400002019-09-10 9:39AM EDT40.000.020.000.000.00-215050.00%
TSLA190920P000450002019-09-03 12:55PM EDT45.000.010.000.000.00-50050.00%
TSLA190920P000500002019-09-11 12:28PM EDT50.000.010.000.000.00-4050.00%
TSLA190920P000550002019-09-09 12:21PM EDT55.000.010.000.000.00-15050.00%
TSLA190920P000600002019-09-11 12:35PM EDT60.000.010.000.000.00-10050.00%
TSLA190920P000650002019-09-13 3:55PM EDT65.000.010.000.000.00-17050.00%
TSLA190920P000700002019-09-13 3:58PM EDT70.000.010.000.000.00-21050.00%
TSLA190920P000750002019-09-13 3:58PM EDT75.000.010.000.000.00-12050.00%
TSLA190920P000800002019-09-13 3:57PM EDT80.000.010.000.000.00-10050.00%
TSLA190920P000850002019-09-13 3:57PM EDT85.000.010.000.000.00-10050.00%
TSLA190920P000900002019-09-13 3:57PM EDT90.000.010.000.000.00-49050.00%
TSLA190920P000950002019-09-11 2:47PM EDT95.000.010.000.000.00-26050.00%
TSLA190920P001000002019-09-13 3:55PM EDT100.000.010.000.000.00-50050.00%
TSLA190920P001050002019-09-09 2:37PM EDT105.000.030.000.000.00-11050.00%
TSLA190920P001100002019-09-13 3:57PM EDT110.000.020.000.000.00-164050.00%
TSLA190920P001150002019-09-13 3:56PM EDT115.000.020.000.000.00-301050.00%
TSLA190920P001200002019-09-11 2:16PM EDT120.000.030.020.000.00-1000196.88%
TSLA190920P001250002019-09-13 3:53PM EDT125.000.010.010.000.00-350175.00%
TSLA190920P001300002019-09-13 3:53PM EDT130.000.010.000.000.00-56050.00%
TSLA190920P001350002019-09-13 3:55PM EDT135.000.030.000.000.00-5050.00%
TSLA190920P001400002019-09-13 3:55PM EDT140.000.030.000.000.00-8050.00%
TSLA190920P001450002019-09-13 3:57PM EDT145.000.030.000.000.00-176050.00%
TSLA190920P001500002019-09-13 3:56PM EDT150.000.030.000.000.00-439050.00%
TSLA190920P001550002019-09-13 10:49AM EDT155.000.020.000.000.00-20050.00%
TSLA190920P001600002019-09-13 3:59PM EDT160.000.040.000.000.00-274050.00%
TSLA190920P001650002019-09-12 3:10PM EDT165.000.040.000.000.00-20050.00%
TSLA190920P001700002019-09-13 2:56PM EDT170.000.040.000.000.00-79050.00%
TSLA190920P001750002019-09-13 3:56PM EDT175.000.040.000.000.00-74050.00%
TSLA190920P001800002019-09-13 3:59PM EDT180.000.060.000.000.00-187050.00%
TSLA190920P001850002019-09-13 2:25PM EDT185.000.070.000.000.00-21050.00%
TSLA190920P001900002019-09-13 3:50PM EDT190.000.060.000.000.00-134050.00%
TSLA190920P001950002019-09-13 3:17PM EDT195.000.090.000.000.00-36050.00%
TSLA190920P001975002019-09-13 11:03AM EDT197.500.080.000.000.00-1050.00%
TSLA190920P002000002019-09-13 3:38PM EDT200.000.090.000.000.00-346050.00%
TSLA190920P002025002019-09-13 12:31PM EDT202.500.110.000.000.00-2025.00%
TSLA190920P002050002019-09-13 3:57PM EDT205.000.100.000.000.00-320025.00%
TSLA190920P002075002019-09-13 3:54PM EDT207.500.120.000.000.00-81025.00%
TSLA190920P002100002019-09-13 3:59PM EDT210.000.130.000.000.00-438025.00%
TSLA190920P002125002019-09-13 3:46PM EDT212.500.140.000.000.00-61025.00%
TSLA190920P002150002019-09-13 3:58PM EDT215.000.170.000.000.00-887025.00%
TSLA190920P002175002019-09-13 3:49PM EDT217.500.200.000.000.00-114025.00%
TSLA190920P002200002019-09-13 3:59PM EDT220.000.250.000.000.00-788025.00%
TSLA190920P002225002019-09-13 3:58PM EDT222.500.350.000.000.00-952025.00%
TSLA190920P002250002019-09-13 3:57PM EDT225.000.470.000.000.00-2,019012.50%
TSLA190920P002275002019-09-13 3:57PM EDT227.500.610.000.000.00-185012.50%
TSLA190920P002300002019-09-13 3:59PM EDT230.000.840.000.000.00-2,428012.50%
TSLA190920P002325002019-09-13 3:57PM EDT232.501.160.000.000.00-301012.50%
TSLA190920P002350002019-09-13 3:59PM EDT235.001.500.000.000.00-3,10306.25%
TSLA190920P002375002019-09-13 3:59PM EDT237.502.040.000.000.00-1,52206.25%
TSLA190920P002400002019-09-13 3:59PM EDT240.002.670.000.000.00-1,84206.25%
TSLA190920P002425002019-09-13 3:59PM EDT242.503.570.000.000.00-1,30003.13%
TSLA190920P002450002019-09-13 3:59PM EDT245.004.610.000.000.00-1,77600.20%
TSLA190920P002475002019-09-16 12:13AM EDT247.506.04--0.00---0.00%
TSLA190920P002500002019-09-13 3:59PM EDT250.007.600.000.000.00-1,09200.00%
TSLA190920P002525002019-09-16 12:13AM EDT252.508.80--0.00---0.00%
TSLA190920P002550002019-09-13 3:55PM EDT255.0011.350.000.000.00-60300.00%
TSLA190920P002575002019-09-16 12:13AM EDT257.5012.55--0.00---0.00%
TSLA190920P002600002019-09-13 3:25PM EDT260.0015.300.000.000.00-5500.00%
TSLA190920P002625002019-09-16 12:13AM EDT262.5013.35--0.00---0.00%
TSLA190920P002650002019-09-13 2:57PM EDT265.0019.930.000.000.00-1600.00%
TSLA190920P002675002019-09-16 12:13AM EDT267.5022.30--0.00---0.00%
TSLA190920P002700002019-09-13 3:37PM EDT270.0024.600.000.000.00-500.00%
TSLA190920P002725002019-09-16 12:13AM EDT272.5027.20--0.00---0.00%
TSLA190920P002750002019-09-13 10:29AM EDT275.0028.790.000.000.00-100.00%
TSLA190920P002800002019-09-12 11:32AM EDT280.0034.000.000.000.00-100.00%
TSLA190920P002850002019-09-11 1:09PM EDT285.0037.200.000.000.00-500.00%
TSLA190920P002900002019-09-03 9:41AM EDT290.0063.490.000.000.00-100.00%
TSLA190920P002950002019-09-11 1:00PM EDT295.0048.900.000.000.00-4000.00%
TSLA190920P003000002019-09-11 11:57AM EDT300.0052.700.000.000.00-40600.00%
TSLA190920P003050002019-08-07 3:22PM EDT305.0072.7576.1577.300.00-160313.60%
TSLA190920P003100002019-09-04 12:54PM EDT310.0062.700.000.000.00-40000.00%
TSLA190920P003150002019-09-11 10:33AM EDT315.0071.410.000.000.00-200.00%
TSLA190920P003200002019-08-23 9:30AM EDT320.00100.100.000.000.00-100.00%
TSLA190920P003250002019-09-11 1:42PM EDT325.0077.800.000.000.00-2000.00%
TSLA190920P003300002019-08-28 3:36PM EDT330.00115.240.000.000.00-1800.00%
TSLA190920P003350002019-08-07 9:38AM EDT335.00107.40108.30110.550.00-80396.66%
TSLA190920P003400002019-09-11 10:50AM EDT340.0098.210.000.000.00-200.00%
TSLA190920P003450002019-08-19 1:40PM EDT345.00118.010.000.000.00-600.00%
TSLA190920P003500002019-09-13 9:57AM EDT350.00103.000.000.000.00-2000.00%
TSLA190920P003550002019-07-25 9:37AM EDT355.00124.50141.30145.900.00-21562.04%
TSLA190920P003600002019-08-19 3:17PM EDT360.00133.780.000.000.00-300.00%
TSLA190920P003650002019-08-19 3:17PM EDT365.00138.800.000.000.00-200.00%
TSLA190920P003700002019-07-24 2:56PM EDT370.00107.00156.40161.000.00-20587.18%
TSLA190920P003750002019-06-21 9:49AM EDT375.00158.35115.95118.250.00-700.00%
TSLA190920P003800002019-08-02 9:44AM EDT380.00146.49151.10152.300.00-30439.75%
TSLA190920P003850002019-06-07 11:07AM EDT385.00153.30151.10151.950.00-10389.72%
TSLA190920P003900002019-09-04 12:10PM EDT390.00165.000.000.000.00-100.00%
TSLA190920P003950002019-09-04 12:10PM EDT395.00170.000.000.000.00-100.00%
TSLA190920P004000002019-09-05 10:25AM EDT400.00176.600.000.000.00-100.00%
TSLA190920P004050002019-08-21 3:55PM EDT405.00184.090.000.000.00-300.00%
TSLA190920P004100002019-08-21 3:55PM EDT410.00189.110.000.000.00-200.00%
TSLA190920P004150002019-07-03 11:10AM EDT415.00178.20181.75183.850.00-40441.72%
TSLA190920P004200002019-06-07 11:07AM EDT420.00151.25185.80187.800.00-10435.67%
TSLA190920P004250002019-06-10 12:01AM EDT425.00135.65193.90195.300.00-22473.98%
TSLA190920P004300002019-06-10 12:01AM EDT430.00132.50198.60200.350.00-77478.27%
TSLA190920P004350002019-06-10 12:01AM EDT435.00136.70203.85205.350.00-55485.30%
TSLA190920P004400002019-06-07 11:07AM EDT440.00202.22205.95207.800.00-22458.69%
TSLA190920P004450002019-06-10 12:01AM EDT445.00170.50213.75215.350.00-11495.68%
TSLA190920P004500002019-08-12 3:44PM EDT450.00220.10202.00203.500.00-100.00%
TSLA190920P004600002019-06-07 11:07AM EDT460.00183.77226.10227.700.00-10479.66%