TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210319C00005000 | 2019-10-23 1:30PM EST | 5.00 | 249.28 | 325.20 | 331.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00015000 | 2019-10-13 11:00PM EST | 15.00 | 217.40 | 331.25 | 337.80 | 0.00 | - | - | - | 0.00% |
| TSLA210319C00020000 | 2019-10-13 11:00PM EST | 20.00 | 217.18 | 326.30 | 332.75 | 0.00 | - | - | - | 0.00% |
| TSLA210319C00025000 | 2019-10-17 1:29PM EST | 25.00 | 236.70 | 324.00 | 330.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00030000 | 2019-10-17 1:28PM EST | 30.00 | 231.75 | 319.00 | 324.95 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00035000 | 2019-10-17 1:25PM EST | 35.00 | 226.92 | 314.05 | 319.95 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00040000 | 2019-10-24 12:08PM EST | 40.00 | 257.91 | 290.30 | 296.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00045000 | 2019-11-08 11:06AM EST | 45.00 | 291.00 | 309.05 | 317.50 | 0.00 | - | 2 | 14 | 121.48% |
| TSLA210319C00050000 | 2019-11-06 2:35PM EST | 50.00 | 271.67 | 282.50 | 289.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210319C00055000 | 2019-10-28 1:00PM EST | 55.00 | 271.98 | 271.00 | 279.50 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA210319C00060000 | 2019-10-28 2:35PM EST | 60.00 | 267.55 | 266.05 | 274.70 | 0.00 | - | 21 | 11 | 0.00% |
| TSLA210319C00065000 | 2019-11-08 11:06AM EST | 65.00 | 271.08 | 289.45 | 298.20 | 0.00 | - | 2 | 3 | 66.80% |
| TSLA210319C00070000 | 2019-10-18 11:08AM EST | 70.00 | 190.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00080000 | 2019-11-04 11:47AM EST | 80.00 | 240.21 | 253.00 | 261.20 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA210319C00085000 | 2019-10-28 1:00PM EST | 85.00 | 243.13 | 242.15 | 250.90 | 0.00 | - | - | 1 | 0.00% |
| TSLA210319C00090000 | 2019-10-18 11:08AM EST | 90.00 | 172.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00120000 | 2019-10-24 9:43AM EST | 120.00 | 178.38 | 215.25 | 219.70 | 0.00 | - | - | 4 | 0.00% |
| TSLA210319C00220000 | 2019-11-12 11:00AM EST | 220.00 | 150.10 | 155.80 | 160.15 | 0.00 | - | 1 | 11 | 53.74% |
| TSLA210319C00230000 | 2019-10-18 11:08AM EST | 230.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00250000 | 2019-10-28 9:16AM EST | 250.00 | 117.93 | 110.75 | 113.95 | 0.00 | - | 10 | 13 | 27.51% |
| TSLA210319C00260000 | 2019-11-15 10:50AM EST | 260.00 | 123.80 | 126.70 | 131.30 | 0.00 | - | 1 | 10 | 50.81% |
| TSLA210319C00270000 | 2019-12-11 1:50PM EST | 270.00 | 119.00 | 119.95 | 124.35 | 0.00 | - | 5 | 18 | 50.06% |
| TSLA210319C00280000 | 2019-11-11 1:12PM EST | 280.00 | 108.25 | 113.40 | 118.05 | 0.00 | - | 2 | 5 | 51.39% |
| TSLA210319C00290000 | 2019-12-10 2:51PM EST | 290.00 | 102.00 | 107.10 | 111.75 | 0.00 | - | 2 | 29 | 50.71% |
| TSLA210319C00300000 | 2019-11-26 3:40PM EST | 300.00 | 82.15 | 101.05 | 105.70 | 0.00 | - | 1 | 13 | 50.10% |
| TSLA210319C00310000 | 2019-12-12 3:36PM EST | 310.00 | 98.00 | 95.00 | 99.90 | 0.00 | - | 41 | 32 | 49.54% |
| TSLA210319C00320000 | 2019-12-12 11:51AM EST | 320.00 | 93.83 | 89.60 | 94.10 | 0.00 | - | 1 | 34 | 48.85% |
| TSLA210319C00330000 | 2019-12-09 10:37AM EST | 330.00 | 75.50 | 84.25 | 88.70 | 0.00 | - | 1 | 164 | 48.32% |
| TSLA210319C00340000 | 2019-12-06 3:44PM EST | 340.00 | 67.39 | 79.10 | 82.35 | 0.00 | - | 1 | 10 | 47.03% |
| TSLA210319C00350000 | 2019-12-13 11:09AM EST | 350.00 | 77.50 | 74.20 | 78.70 | +1.88 | +2.49% | 30 | 33 | 47.42% |
| TSLA210319C00360000 | 2019-12-12 2:13PM EST | 360.00 | 75.31 | 69.50 | 73.95 | +4.46 | +6.29% | 2 | 37 | 46.95% |
| TSLA210319C00370000 | 2019-12-12 2:13PM EST | 370.00 | 69.38 | 65.10 | 69.45 | 0.00 | - | 11 | 149 | 46.52% |
| TSLA210319C00380000 | 2019-12-12 2:13PM EST | 380.00 | 62.00 | 60.85 | 65.35 | 0.00 | - | 10 | 18 | 46.23% |
| TSLA210319C00390000 | 2019-12-12 2:13PM EST | 390.00 | 61.00 | 56.80 | 61.10 | 0.00 | - | 10 | 23 | 45.73% |
| TSLA210319C00400000 | 2019-12-13 1:37PM EST | 400.00 | 53.79 | 53.00 | 57.60 | -5.16 | -8.75% | 16 | 732 | 45.59% |
| TSLA210319C00410000 | 2019-11-22 9:30AM EST | 410.00 | 46.25 | 49.40 | 53.95 | 0.00 | - | 1 | 2 | 45.25% |
| TSLA210319C00415000 | 2019-12-11 12:57PM EST | 415.00 | 49.00 | 47.65 | 51.30 | 0.00 | - | 1 | 0 | 44.53% |
| TSLA210319C00420000 | 2019-11-25 2:27PM EST | 420.00 | 39.92 | 46.00 | 50.45 | 0.00 | - | 10 | 32 | 44.90% |
| TSLA210319C00425000 | 2019-11-26 1:40PM EST | 425.00 | 35.00 | 44.35 | 48.95 | 0.00 | - | 1 | 5 | 44.85% |
| TSLA210319C00430000 | 2019-12-11 10:13AM EST | 430.00 | 44.60 | 42.75 | 47.40 | 0.00 | - | 1 | 24 | 44.73% |
| TSLA210319C00435000 | 2019-11-18 12:09AM EST | 435.00 | 39.46 | 41.20 | 45.80 | 0.00 | - | - | 5 | 44.56% |
| TSLA210319C00440000 | 2019-11-20 10:18AM EST | 440.00 | 44.00 | 39.75 | 44.30 | 0.00 | - | 2 | 4 | 44.43% |
| TSLA210319C00445000 | 2019-11-06 1:45PM EST | 445.00 | 26.66 | 30.00 | 34.35 | 0.00 | - | 4 | 8 | 38.87% |
| TSLA210319C00450000 | 2019-12-13 2:43PM EST | 450.00 | 38.95 | 36.95 | 41.65 | 0.00 | - | 7 | 36 | 44.32% |
| TSLA210319C00460000 | 2019-12-13 1:33PM EST | 460.00 | 36.00 | 34.20 | 38.85 | -0.93 | -2.52% | 1 | 5 | 44.02% |
| TSLA210319C00470000 | 2019-11-19 12:54PM EST | 470.00 | 36.10 | 31.75 | 36.40 | 0.00 | - | 1 | 1 | 43.85% |
| TSLA210319C00480000 | 2019-11-22 9:38AM EST | 480.00 | 25.50 | 29.40 | 34.05 | 0.00 | - | 1 | 1 | 43.67% |
| TSLA210319C00500000 | 2019-12-11 12:43PM EST | 500.00 | 28.30 | 25.15 | 29.95 | 0.00 | - | 1 | 18 | 43.45% |
| TSLA210319C00510000 | 2019-12-11 10:19AM EST | 510.00 | 25.43 | 23.25 | 27.70 | 0.00 | - | 10 | 18 | 43.07% |
| TSLA210319C00520000 | 2019-11-15 2:13PM EST | 520.00 | 23.50 | 21.50 | 26.30 | 0.00 | - | 2 | 1 | 43.22% |
| TSLA210319C00540000 | 2019-11-27 2:21PM EST | 540.00 | 14.60 | 18.35 | 22.40 | 0.00 | - | - | 26 | 42.51% |
| TSLA210319C00550000 | 2019-12-09 10:32AM EST | 550.00 | 16.15 | 17.55 | 20.50 | 0.00 | - | 1 | 24 | 42.06% |
| TSLA210319C00560000 | 2019-11-29 9:39AM EST | 560.00 | 13.00 | 15.65 | 20.45 | 0.00 | - | 1 | 4 | 43.00% |
| TSLA210319C00570000 | 2019-11-06 2:48PM EST | 570.00 | 10.00 | 12.55 | 14.40 | 0.00 | - | - | 1 | 38.89% |
| TSLA210319C00580000 | 2019-12-09 11:04AM EST | 580.00 | 13.00 | 13.25 | 17.30 | 0.00 | - | 10 | 12 | 42.28% |
| TSLA210319C00590000 | 2019-12-06 1:17PM EST | 590.00 | 11.65 | 12.40 | 17.00 | 0.00 | - | 8 | 7 | 42.90% |
| TSLA210319C00600000 | 2019-12-11 12:44PM EST | 600.00 | 13.70 | 11.40 | 16.00 | 0.00 | - | 2 | 20 | 42.89% |
| TSLA210319C00610000 | 2019-12-03 2:48PM EST | 610.00 | 10.25 | 10.40 | 13.25 | 0.00 | - | 1 | 5 | 41.20% |
| TSLA210319C00620000 | 2019-12-04 3:33PM EST | 620.00 | 8.90 | 9.55 | 12.50 | 0.00 | - | 25 | 81 | 41.26% |
| TSLA210319C00630000 | 2019-12-02 2:43PM EST | 630.00 | 8.45 | 8.80 | 12.55 | 0.00 | - | 2 | 39 | 42.07% |
| TSLA210319C00640000 | 2019-12-13 1:57PM EST | 640.00 | 10.30 | 8.30 | 10.75 | -0.20 | -1.90% | 4 | 74 | 40.97% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210319P00005000 | 2019-12-13 12:10PM EST | 5.00 | 0.08 | 0.08 | 0.15 | -0.04 | -33.33% | 48 | 65 | 153.52% |
| TSLA210319P00010000 | 2019-12-12 10:31AM EST | 10.00 | 0.39 | 0.00 | 0.67 | 0.00 | - | 500 | 1,472 | 142.97% |
| TSLA210319P00015000 | 2019-11-22 3:52PM EST | 15.00 | 0.32 | 0.00 | 0.87 | 0.00 | - | 37 | 61 | 129.05% |
| TSLA210319P00020000 | 2019-11-18 3:39PM EST | 20.00 | 0.41 | 0.00 | 1.02 | 0.00 | - | 10 | 22 | 118.65% |
| TSLA210319P00025000 | 2019-12-02 10:19AM EST | 25.00 | 0.45 | 0.00 | 1.14 | 0.00 | - | 10 | 310 | 110.30% |
| TSLA210319P00030000 | 2019-11-06 10:59AM EST | 30.00 | 0.96 | 0.20 | 1.01 | 0.00 | - | 4 | 16 | 103.08% |
| TSLA210319P00040000 | 2019-11-25 11:46AM EST | 40.00 | 1.23 | 0.36 | 1.56 | 0.00 | - | 1 | 14 | 97.07% |
| TSLA210319P00050000 | 2019-12-11 12:37PM EST | 50.00 | 1.17 | 1.05 | 1.90 | 0.00 | - | 5 | 1,433 | 93.29% |
| TSLA210319P00060000 | 2019-10-30 2:41PM EST | 60.00 | 2.49 | 1.52 | 2.24 | 0.00 | - | 2 | 1 | 88.26% |
| TSLA210319P00070000 | 2019-12-13 9:52AM EST | 70.00 | 2.15 | 1.55 | 2.73 | -0.05 | -2.27% | 200 | 204 | 82.59% |
| TSLA210319P00075000 | 2019-10-21 2:11PM EST | 75.00 | 5.25 | 2.65 | 3.35 | 0.00 | - | - | 1 | 84.64% |
| TSLA210319P00080000 | 2019-12-13 3:03PM EST | 80.00 | 2.79 | 2.03 | 3.20 | -3.21 | -53.50% | 50 | 1 | 78.96% |
| TSLA210319P00085000 | 2019-11-25 3:42PM EST | 85.00 | 3.52 | 2.30 | 3.40 | 0.00 | - | 30 | 67 | 77.19% |
| TSLA210319P00090000 | 2019-10-31 12:04PM EST | 90.00 | 4.88 | 3.20 | 4.05 | 0.00 | - | 2 | 1 | 78.10% |
| TSLA210319P00095000 | 2019-11-21 10:27AM EST | 95.00 | 4.03 | 2.89 | 4.10 | 0.00 | - | - | 10 | 74.57% |
| TSLA210319P00100000 | 2019-12-13 10:37AM EST | 100.00 | 3.60 | 3.50 | 4.45 | -0.20 | -5.26% | 101 | 782 | 73.90% |
| TSLA210319P00105000 | 2019-12-04 9:30AM EST | 105.00 | 5.00 | 3.55 | 4.80 | 0.00 | - | 1 | 1 | 72.03% |
| TSLA210319P00110000 | 2019-12-11 11:33AM EST | 110.00 | 4.55 | 3.90 | 5.15 | 0.00 | - | 2 | 10 | 70.78% |
| TSLA210319P00120000 | 2019-11-25 2:31PM EST | 120.00 | 6.55 | 4.60 | 6.00 | 0.00 | - | 9 | 14 | 68.51% |
| TSLA210319P00125000 | 2019-11-08 11:49AM EST | 125.00 | 7.60 | 5.00 | 6.45 | 0.00 | - | 30 | 25 | 67.46% |
| TSLA210319P00130000 | 2019-12-11 3:12PM EST | 130.00 | 6.25 | 5.40 | 6.95 | 0.00 | - | 2 | 8 | 66.47% |
| TSLA210319P00135000 | 2019-11-25 2:29PM EST | 135.00 | 8.00 | 5.85 | 7.45 | 0.00 | - | 9 | 11 | 65.51% |
| TSLA210319P00140000 | 2019-11-01 2:54PM EST | 140.00 | 11.00 | 6.20 | 9.35 | 0.00 | - | 1 | 2 | 66.11% |
| TSLA210319P00150000 | 2019-12-12 3:02PM EST | 150.00 | 8.49 | 7.30 | 9.10 | 0.00 | - | 20 | 326 | 62.80% |
| TSLA210319P00155000 | 2019-11-13 9:44AM EST | 155.00 | 10.74 | 7.85 | 9.75 | 0.00 | - | 1 | 2 | 62.02% |
| TSLA210319P00160000 | 2019-11-22 9:53AM EST | 160.00 | 11.80 | 8.55 | 10.30 | 0.00 | - | 1 | 7 | 61.27% |
| TSLA210319P00165000 | 2019-12-06 11:19AM EST | 165.00 | 11.20 | 9.10 | 11.00 | 0.00 | - | 4 | 4 | 60.48% |
| TSLA210319P00170000 | 2019-12-10 3:26PM EST | 170.00 | 11.16 | 9.65 | 11.85 | 0.00 | - | 7 | 7 | 59.79% |
| TSLA210319P00175000 | 2019-11-22 12:55PM EST | 175.00 | 13.95 | 10.35 | 12.60 | 0.00 | - | 10 | 10 | 59.11% |
| TSLA210319P00180000 | 2019-10-24 8:32AM EST | 180.00 | 20.00 | 11.05 | 18.15 | 0.00 | - | 1 | 0 | 62.15% |
| TSLA210319P00185000 | 2019-11-08 10:10AM EST | 185.00 | 16.85 | 11.70 | 14.25 | 0.00 | - | 3 | 6 | 57.74% |
| TSLA210319P00190000 | 2019-12-11 3:10PM EST | 190.00 | 13.84 | 12.50 | 15.10 | 0.00 | - | 1 | 4 | 57.12% |
| TSLA210319P00195000 | 2019-12-09 2:58PM EST | 195.00 | 16.20 | 13.25 | 15.85 | 0.00 | - | 105 | 62 | 56.36% |
| TSLA210319P00200000 | 2019-12-06 3:21PM EST | 200.00 | 17.72 | 14.25 | 16.80 | 0.00 | - | 2 | 119 | 55.88% |
| TSLA210319P00210000 | 2019-11-25 11:02AM EST | 210.00 | 21.25 | 16.20 | 18.80 | 0.00 | - | 5 | 8 | 54.83% |
| TSLA210319P00220000 | 2019-12-10 3:32PM EST | 220.00 | 21.09 | 18.15 | 20.60 | 0.00 | - | 3 | 8 | 53.53% |
| TSLA210319P00230000 | 2019-12-05 10:54AM EST | 230.00 | 25.92 | 20.05 | 22.90 | 0.00 | - | 1 | 5 | 52.37% |
| TSLA210319P00240000 | 2019-12-03 1:17PM EST | 240.00 | 29.06 | 24.00 | 25.80 | 0.00 | - | 2 | 23 | 52.44% |
| TSLA210319P00250000 | 2019-12-12 3:57PM EST | 250.00 | 27.06 | 26.10 | 29.20 | 0.00 | - | 10 | 39 | 51.61% |
| TSLA210319P00260000 | 2019-11-25 10:11AM EST | 260.00 | 35.10 | 28.25 | 31.10 | 0.00 | - | 1 | 12 | 50.00% |
| TSLA210319P00270000 | 2019-11-20 2:01PM EST | 270.00 | 38.30 | 30.95 | 34.95 | 0.00 | - | 1 | 61 | 51.09% |
| TSLA210319P00280000 | 2019-12-09 10:37AM EST | 280.00 | 41.00 | 34.40 | 38.20 | 0.00 | - | 1 | 11 | 50.24% |
| TSLA210319P00290000 | 2019-12-04 2:21PM EST | 290.00 | 46.98 | 37.90 | 42.10 | 0.00 | - | 5 | 16 | 49.77% |
| TSLA210319P00300000 | 2019-12-10 2:59PM EST | 300.00 | 46.50 | 41.35 | 45.35 | 0.00 | - | 7 | 86 | 48.67% |
| TSLA210319P00310000 | 2019-12-11 12:11PM EST | 310.00 | 49.33 | 45.20 | 49.85 | 0.00 | - | 5 | 30 | 48.37% |
| TSLA210319P00320000 | 2019-12-11 12:11PM EST | 320.00 | 53.60 | 49.45 | 53.80 | 0.00 | - | 10 | 16 | 47.55% |
| TSLA210319P00330000 | 2019-12-12 2:44PM EST | 330.00 | 56.28 | 54.40 | 58.50 | 0.00 | - | 4 | 21 | 47.12% |
| TSLA210319P00340000 | 2019-12-10 10:44AM EST | 340.00 | 61.07 | 58.95 | 63.15 | -4.85 | -7.36% | 2 | 21 | 46.52% |
| TSLA210319P00350000 | 2019-12-12 3:34PM EST | 350.00 | 65.95 | 64.05 | 68.10 | -0.55 | -0.83% | 1 | 41 | 46.00% |
| TSLA210319P00360000 | 2019-12-13 1:20PM EST | 360.00 | 72.11 | 69.75 | 72.45 | +0.03 | +0.04% | 9 | 25 | 44.98% |
| TSLA210319P00370000 | 2019-11-22 10:35AM EST | 370.00 | 91.00 | 74.15 | 78.60 | 0.00 | - | 2 | 3 | 44.99% |
| TSLA210319P00380000 | 2019-11-18 1:26PM EST | 380.00 | 89.55 | 80.00 | 84.20 | 0.00 | - | 15 | 16 | 44.52% |
| TSLA210319P00400000 | 2019-12-13 10:53AM EST | 400.00 | 92.88 | 91.20 | 96.05 | -10.64 | -10.28% | 1 | 1 | 43.66% |
| TSLA210319P00415000 | 2019-11-26 2:54PM EST | 415.00 | 121.90 | 101.00 | 105.45 | 0.00 | - | - | 5 | 43.03% |
| TSLA210319P00420000 | 2019-11-27 12:34PM EST | 420.00 | 124.30 | 104.20 | 108.70 | 0.00 | - | - | 3 | 42.84% |
| TSLA210319P00430000 | 2019-11-07 10:36AM EST | 430.00 | 127.80 | 125.25 | 129.70 | 0.00 | - | - | 10 | 50.05% |
| TSLA210319P00450000 | 2019-12-05 1:32PM EST | 450.00 | 146.00 | 124.60 | 129.15 | 0.00 | - | 30 | 16 | 41.73% |
| TSLA210319P00460000 | 2019-12-10 1:17PM EST | 460.00 | 141.40 | 131.95 | 136.35 | 0.00 | - | 30 | 50 | 41.40% |
| TSLA210319P00480000 | 2019-12-06 11:13AM EST | 480.00 | 164.20 | 146.90 | 151.40 | 0.00 | - | 42 | 54 | 40.86% |
| TSLA210319P00500000 | 2019-12-06 11:30AM EST | 500.00 | 180.40 | 162.30 | 166.80 | 0.00 | - | 100 | 120 | 40.17% |
| TSLA210319P00510000 | 2019-11-06 2:44PM EST | 510.00 | 200.00 | 188.35 | 192.60 | 0.00 | - | 1 | 2 | 50.67% |