TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210917C00015000 | 2019-10-13 11:00PM EST | 15.00 | 225.63 | 330.20 | 338.95 | 0.00 | - | - | - | 342.77% |
| TSLA210917C00020000 | 2019-11-05 2:52PM EST | 20.00 | 297.73 | 311.85 | 319.75 | 0.00 | - | 2 | 0 | 146.97% |
| TSLA210917C00025000 | 2019-11-05 2:54PM EST | 25.00 | 292.62 | 306.95 | 314.35 | 0.00 | - | 2 | 1 | 128.87% |
| TSLA210917C00030000 | 2019-10-14 11:57AM EST | 30.00 | 227.15 | 318.00 | 325.95 | 0.00 | - | 2 | 0 | 202.19% |
| TSLA210917C00035000 | 2019-11-07 11:46AM EST | 35.00 | 304.39 | 296.70 | 304.80 | 0.00 | - | 54 | 8 | 112.96% |
| TSLA210917C00040000 | 2019-11-08 11:04AM EST | 40.00 | 296.30 | 291.60 | 300.15 | 0.00 | - | 2 | 15 | 107.78% |
| TSLA210917C00045000 | 2019-11-12 9:34AM EST | 45.00 | 300.98 | 286.50 | 295.40 | 0.00 | - | 22 | 0 | 52.73% |
| TSLA210917C00050000 | 2019-11-07 11:46AM EST | 50.00 | 289.17 | 281.65 | 291.00 | 0.00 | - | 1 | 2 | 63.33% |
| TSLA210917C00055000 | 2019-11-12 11:40AM EST | 55.00 | 292.78 | 276.55 | 285.75 | 0.00 | - | 2 | 147 | 56.15% |
| TSLA210917C00060000 | 2019-11-08 11:04AM EST | 60.00 | 276.40 | 271.75 | 281.00 | 0.00 | - | 2 | 35 | 58.08% |
| TSLA210917C00065000 | 2019-11-07 10:38AM EST | 65.00 | 273.70 | 267.70 | 276.25 | 0.00 | - | 4 | 91 | 62.62% |
| TSLA210917C00070000 | 2019-11-07 11:46AM EST | 70.00 | 270.05 | 262.45 | 272.00 | 0.00 | - | 54 | 27 | 61.96% |
| TSLA210917C00075000 | 2019-11-12 9:34AM EST | 75.00 | 271.50 | 257.70 | 266.90 | 0.00 | - | 1 | 9 | 59.85% |
| TSLA210917C00080000 | 2019-10-18 11:01AM EST | 80.00 | 184.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00085000 | 2019-10-28 9:01AM EST | 85.00 | 251.81 | 243.45 | 252.00 | 0.00 | - | 2 | 44 | 52.77% |
| TSLA210917C00090000 | 2019-11-07 11:45AM EST | 90.00 | 251.04 | 244.65 | 253.20 | 0.00 | - | 2 | 30 | 61.23% |
| TSLA210917C00110000 | 2019-10-18 11:58AM EST | 110.00 | 162.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00140000 | 2019-10-29 10:40AM EST | 140.00 | 189.62 | 196.20 | 204.70 | 0.00 | - | - | 1 | 55.23% |
| TSLA210917C00185000 | 2019-11-19 3:57PM EST | 185.00 | 192.50 | 166.45 | 174.55 | 0.00 | - | - | 1 | 53.78% |
| TSLA210917C00200000 | 2019-11-22 10:24AM EST | 200.00 | 158.80 | 156.55 | 163.65 | 0.00 | - | 1 | 1 | 53.30% |
| TSLA210917C00210000 | 2019-11-19 11:47AM EST | 210.00 | 169.33 | 149.55 | 156.60 | 0.00 | - | 3 | 4 | 52.64% |
| TSLA210917C00220000 | 2019-10-18 10:53AM EST | 220.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TSLA210917C00230000 | 2019-11-19 9:59AM EST | 230.00 | 150.50 | 134.90 | 143.20 | 0.00 | - | 1 | 8 | 50.94% |
| TSLA210917C00240000 | 2019-11-26 1:12PM EST | 240.00 | 129.58 | 128.60 | 136.75 | 0.00 | - | 1 | 47 | 50.44% |
| TSLA210917C00250000 | 2019-11-26 1:45PM EST | 250.00 | 122.00 | 123.05 | 130.50 | 0.00 | - | 1 | 11 | 50.15% |
| TSLA210917C00260000 | 2019-10-24 9:22AM EST | 260.00 | 90.39 | 116.50 | 123.95 | 0.00 | - | 2 | 3 | 51.95% |
| TSLA210917C00270000 | 2019-11-04 12:09PM EST | 270.00 | 100.00 | 110.90 | 118.60 | 0.00 | - | 1 | 2 | 51.69% |
| TSLA210917C00280000 | 2019-11-08 10:39AM EST | 280.00 | 110.28 | 106.05 | 113.00 | 0.00 | - | 5 | 10 | 51.14% |
| TSLA210917C00300000 | 2019-11-13 10:07AM EST | 300.00 | 114.50 | 94.85 | 102.40 | 0.00 | - | 1 | 13 | 50.13% |
| TSLA210917C00310000 | 2019-11-18 9:30AM EST | 310.00 | 107.17 | 90.85 | 97.10 | 0.00 | - | 5 | 6 | 49.47% |
| TSLA210917C00320000 | 2019-11-26 3:50PM EST | 320.00 | 84.75 | 86.00 | 92.40 | 0.00 | - | 1 | 4 | 49.10% |
| TSLA210917C00330000 | 2019-12-05 12:00PM EST | 330.00 | 78.80 | 80.40 | 87.75 | 0.00 | - | 2 | 16 | 48.66% |
| TSLA210917C00340000 | 2019-11-18 10:45AM EST | 340.00 | 88.90 | 76.40 | 83.10 | 0.00 | - | 2 | 159 | 48.13% |
| TSLA210917C00350000 | 2019-12-05 10:09AM EST | 350.00 | 71.30 | 72.65 | 78.30 | 0.00 | - | 1 | 185 | 47.42% |
| TSLA210917C00360000 | 2019-12-06 2:04PM EST | 360.00 | 71.85 | 68.15 | 71.50 | +1.02 | +1.44% | 2 | 107 | 45.50% |
| TSLA210917C00370000 | 2019-11-26 3:31PM EST | 370.00 | 63.27 | 65.05 | 70.35 | 0.00 | - | 1 | 4 | 46.72% |
| TSLA210917C00380000 | 2019-11-26 12:29PM EST | 380.00 | 62.89 | 60.25 | 65.60 | 0.00 | - | 2 | 68 | 45.80% |
| TSLA210917C00390000 | 2019-11-18 3:04PM EST | 390.00 | 68.80 | 57.90 | 63.05 | 0.00 | - | 2 | 108 | 46.05% |
| TSLA210917C00400000 | 2019-11-27 3:54PM EST | 400.00 | 55.30 | 55.15 | 59.05 | 0.00 | - | 1 | 14 | 45.40% |
| TSLA210917C00410000 | 2019-11-22 2:48PM EST | 410.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| TSLA210917C00420000 | 2019-12-02 11:41AM EST | 420.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| TSLA210917C00425000 | 2019-11-27 2:57PM EST | 425.00 | 46.65 | 45.15 | 52.75 | 0.00 | - | 6 | 7 | 45.52% |
| TSLA210917C00430000 | 2019-11-22 10:16AM EST | 430.00 | 47.25 | 43.75 | 51.30 | 0.00 | - | 1 | 1 | 45.38% |
| TSLA210917C00435000 | 2019-10-29 8:33AM EST | 435.00 | 40.00 | 40.90 | 46.80 | 0.00 | - | - | 1 | 43.51% |
| TSLA210917C00440000 | 2019-11-22 2:46PM EST | 440.00 | 44.00 | 0.00 | 47.85 | 0.00 | - | 4 | 12 | 44.75% |
| TSLA210917C00445000 | 2019-11-19 2:19PM EST | 445.00 | 55.00 | 0.00 | 47.35 | 0.00 | - | 2 | 3 | 45.10% |
| TSLA210917C00450000 | 2019-12-04 1:11PM EST | 450.00 | 42.70 | 0.00 | 45.50 | 0.00 | - | 1 | 96 | 44.67% |
| TSLA210917C00460000 | 2019-12-06 3:43PM EST | 460.00 | 40.96 | 36.50 | 42.50 | +1.80 | +4.60% | 1 | 0 | 44.15% |
| TSLA210917C00470000 | 2019-11-22 1:00PM EST | 470.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TSLA210917C00480000 | 2019-11-22 9:55AM EST | 480.00 | 35.80 | 32.50 | 38.40 | 0.00 | - | 1 | 2 | 44.02% |
| TSLA210917C00490000 | 2019-11-22 10:33AM EST | 490.00 | 33.00 | 32.15 | 35.65 | 0.00 | - | 1 | 1 | 43.45% |
| TSLA210917C00520000 | 2019-11-18 12:09AM EST | 520.00 | 34.86 | 0.00 | 0.00 | 0.00 | - | - | 50 | 6.25% |
| TSLA210917C00550000 | 2019-11-22 12:00PM EST | 550.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TSLA210917C00570000 | 2019-11-26 2:31PM EST | 570.00 | 19.00 | 18.55 | 23.20 | 0.00 | - | - | 2 | 42.70% |
| TSLA210917C00600000 | 2019-12-03 12:47PM EST | 600.00 | 17.55 | 16.75 | 18.85 | 0.00 | - | 3 | 18 | 41.80% |
| TSLA210917C00610000 | 2019-11-26 11:34AM EST | 610.00 | 15.75 | 14.00 | 17.90 | 0.00 | - | 1 | 2 | 41.77% |
| TSLA210917C00620000 | 2019-11-27 2:06PM EST | 620.00 | 14.25 | 13.80 | 17.75 | 0.00 | - | - | 1 | 42.32% |
| TSLA210917C00630000 | 2019-11-22 12:06PM EST | 630.00 | 14.37 | 13.20 | 17.20 | 0.00 | - | 4 | 2 | 42.55% |
| TSLA210917C00640000 | 2019-12-06 3:39PM EST | 640.00 | 14.20 | 11.55 | 16.45 | +1.25 | +9.65% | 8 | 34 | 42.59% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210917P00005000 | 2019-10-29 2:30PM EST | 5.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 1 | 32 | 124.22% |
| TSLA210917P00010000 | 2019-11-20 2:03PM EST | 10.00 | 0.20 | 0.11 | 0.49 | 0.00 | - | 100 | 231 | 117.09% |
| TSLA210917P00015000 | 2019-11-18 2:47PM EST | 15.00 | 0.43 | 0.17 | 0.00 | 0.00 | - | 5 | 73 | 87.50% |
| TSLA210917P00020000 | 2019-11-25 10:32AM EST | 20.00 | 0.65 | 0.51 | 1.07 | 0.00 | - | 5 | 157 | 105.32% |
| TSLA210917P00025000 | 2019-11-13 1:58PM EST | 25.00 | 0.90 | 0.69 | 1.40 | 0.00 | - | 3 | 37 | 100.66% |
| TSLA210917P00030000 | 2019-10-29 2:30PM EST | 30.00 | 1.42 | 0.00 | 3.80 | 0.00 | - | - | 3 | 103.74% |
| TSLA210917P00035000 | 2019-11-26 1:05PM EST | 35.00 | 1.46 | 0.88 | 2.11 | 0.00 | - | 3 | 25 | 92.19% |
| TSLA210917P00040000 | 2019-11-26 1:06PM EST | 40.00 | 1.75 | 1.10 | 2.49 | 0.00 | - | 4 | 8 | 89.38% |
| TSLA210917P00045000 | 2019-11-25 3:25PM EST | 45.00 | 2.09 | 1.32 | 2.88 | 0.00 | - | 5 | 26 | 86.77% |
| TSLA210917P00050000 | 2019-11-22 12:07PM EST | 50.00 | 2.50 | 1.57 | 0.00 | 0.00 | - | 2 | 20 | 69.17% |
| TSLA210917P00055000 | 2019-11-13 11:24AM EST | 55.00 | 2.28 | 1.84 | 3.65 | 0.00 | - | 5 | 6 | 82.14% |
| TSLA210917P00060000 | 2019-11-08 3:19PM EST | 60.00 | 3.52 | 0.00 | 4.05 | 0.00 | - | 1 | 27 | 73.51% |
| TSLA210917P00065000 | 2019-10-31 12:18PM EST | 65.00 | 4.80 | 0.50 | 4.60 | 0.00 | - | 4 | 3 | 73.34% |
| TSLA210917P00070000 | 2019-10-31 12:08PM EST | 70.00 | 5.30 | 1.00 | 5.10 | 0.00 | - | 14 | 6 | 72.72% |
| TSLA210917P00075000 | 2019-11-15 12:18PM EST | 75.00 | 4.36 | 3.10 | 5.40 | 0.00 | - | 2 | 3 | 74.91% |
| TSLA210917P00080000 | 2019-10-31 12:18PM EST | 80.00 | 6.40 | 3.75 | 6.10 | 0.00 | - | 4 | 8 | 74.33% |
| TSLA210917P00085000 | 2019-11-20 10:34AM EST | 85.00 | 5.33 | 3.90 | 6.40 | 0.00 | - | 2 | 6 | 72.08% |
| TSLA210917P00090000 | 2019-11-22 10:31AM EST | 90.00 | 6.09 | 5.00 | 0.00 | 0.00 | - | 1 | 12 | 58.89% |
| TSLA210917P00095000 | 2019-10-25 10:16AM EST | 95.00 | 9.00 | 5.20 | 7.80 | 0.00 | - | 15 | 16 | 70.60% |
| TSLA210917P00100000 | 2019-12-06 9:34AM EST | 100.00 | 6.60 | 6.25 | 7.40 | -0.15 | -2.22% | 2 | 49 | 68.80% |
| TSLA210917P00105000 | 2019-12-06 9:40AM EST | 105.00 | 7.52 | 5.85 | 8.75 | +0.10 | +1.35% | 2 | 2 | 67.45% |
| TSLA210917P00110000 | 2019-11-08 11:41AM EST | 110.00 | 8.88 | 6.45 | 9.40 | 0.00 | - | 1 | 1 | 66.48% |
| TSLA210917P00125000 | 2019-12-05 2:38PM EST | 125.00 | 10.05 | 8.30 | 11.55 | 0.00 | - | 1 | 7 | 63.71% |
| TSLA210917P00130000 | 2019-10-31 12:26PM EST | 130.00 | 12.71 | 9.00 | 13.85 | 0.00 | - | 3 | 1 | 64.28% |
| TSLA210917P00135000 | 2019-11-21 9:30AM EST | 135.00 | 11.85 | 9.80 | 13.15 | 0.00 | - | 1 | 2 | 62.15% |
| TSLA210917P00145000 | 2019-10-30 12:27PM EST | 145.00 | 16.50 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 63.56% |
| TSLA210917P00150000 | 2019-12-04 3:50PM EST | 150.00 | 14.20 | 12.15 | 15.85 | 0.00 | - | 2 | 52 | 59.94% |
| TSLA210917P00155000 | 2019-12-06 10:09AM EST | 155.00 | 15.41 | 13.05 | 16.80 | -0.28 | -1.78% | 1 | 6 | 59.27% |
| TSLA210917P00160000 | 2019-11-22 1:00PM EST | 160.00 | 18.65 | 14.00 | 17.80 | 0.00 | - | 1 | 1 | 58.64% |
| TSLA210917P00165000 | 2019-11-20 11:10AM EST | 165.00 | 17.14 | 14.95 | 18.85 | 0.00 | - | - | 1 | 58.02% |
| TSLA210917P00170000 | 2019-11-18 3:12PM EST | 170.00 | 18.19 | 17.30 | 19.90 | 0.00 | - | 1 | 40 | 58.24% |
| TSLA210917P00175000 | 2019-12-06 10:09AM EST | 175.00 | 19.21 | 17.05 | 21.00 | -3.53 | -15.52% | 2 | 2 | 56.84% |
| TSLA210917P00180000 | 2019-11-20 10:42AM EST | 180.00 | 19.00 | 18.05 | 22.25 | 0.00 | - | 1 | 7 | 56.28% |
| TSLA210917P00185000 | 2019-10-29 8:55AM EST | 185.00 | 25.25 | 20.70 | 26.00 | 0.00 | - | 1 | 1 | 57.98% |
| TSLA210917P00190000 | 2019-11-27 10:49AM EST | 190.00 | 23.70 | 20.45 | 24.70 | 0.00 | - | 3 | 4 | 55.26% |
| TSLA210917P00195000 | 2019-10-29 9:18AM EST | 195.00 | 28.00 | 23.15 | 28.50 | 0.00 | - | - | 1 | 56.80% |
| TSLA210917P00200000 | 2019-11-27 1:49PM EST | 200.00 | 26.70 | 22.90 | 27.35 | 0.00 | - | 202 | 207 | 54.26% |
| TSLA210917P00210000 | 2019-11-27 10:47AM EST | 210.00 | 29.15 | 27.50 | 29.90 | 0.00 | - | 3 | 4 | 54.10% |
| TSLA210917P00220000 | 2019-12-02 12:57PM EST | 220.00 | 31.20 | 30.45 | 33.15 | 0.00 | - | 300 | 300 | 53.32% |
| TSLA210917P00230000 | 2019-12-04 3:06PM EST | 230.00 | 34.50 | 33.70 | 36.20 | 0.00 | - | 1 | 4 | 52.47% |
| TSLA210917P00240000 | 2019-11-29 9:39AM EST | 240.00 | 39.50 | 36.95 | 39.40 | 0.00 | - | 5 | 6 | 51.57% |
| TSLA210917P00250000 | 2019-11-27 10:38AM EST | 250.00 | 42.48 | 39.75 | 43.45 | 0.00 | - | 3 | 4 | 50.73% |
| TSLA210917P00260000 | 2019-11-01 12:02PM EST | 260.00 | 50.90 | 41.75 | 46.25 | 0.00 | - | 1 | 11 | 50.67% |
| TSLA210917P00270000 | 2019-12-04 12:45PM EST | 270.00 | 49.14 | 45.65 | 51.10 | 0.00 | - | 3 | 56 | 50.61% |
| TSLA210917P00280000 | 2019-11-11 12:58PM EST | 280.00 | 52.80 | 50.50 | 54.85 | 0.00 | - | 1 | 8 | 49.66% |
| TSLA210917P00290000 | 2019-11-22 9:37AM EST | 290.00 | 59.00 | 54.90 | 59.30 | 0.00 | - | 2 | 30 | 49.08% |
| TSLA210917P00300000 | 2019-11-22 1:25PM EST | 300.00 | 63.50 | 59.50 | 64.65 | 0.00 | - | 5 | 10 | 48.98% |
| TSLA210917P00310000 | 2019-11-25 12:48PM EST | 310.00 | 67.50 | 65.20 | 69.50 | 0.00 | - | 1 | 10 | 48.45% |
| TSLA210917P00320000 | 2019-11-18 11:33AM EST | 320.00 | 70.15 | 67.85 | 74.60 | 0.00 | - | 1 | 0 | 47.97% |
| TSLA210917P00330000 | 2019-11-29 12:26PM EST | 330.00 | 79.00 | 73.75 | 0.00 | 0.00 | - | 1 | 19 | 0.39% |
| TSLA210917P00340000 | 2019-11-25 10:52AM EST | 340.00 | 82.00 | 79.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| TSLA210917P00350000 | 2019-11-20 9:56AM EST | 350.00 | 81.69 | 84.75 | 90.75 | 0.00 | - | 1 | 51 | 46.50% |
| TSLA210917P00370000 | 2019-11-19 10:55AM EST | 370.00 | 93.50 | 96.10 | 101.65 | 0.00 | - | - | 5 | 45.17% |
| TSLA210917P00380000 | 2019-11-19 2:28PM EST | 380.00 | 97.20 | 102.30 | 108.45 | 0.00 | - | - | 20 | 45.13% |
| TSLA210917P00400000 | 2019-11-19 11:53AM EST | 400.00 | 111.53 | 0.00 | 120.10 | 0.00 | - | 1 | 1 | 43.73% |
| TSLA210917P00490000 | 2019-11-08 12:14PM EST | 490.00 | 183.41 | 179.40 | 186.10 | 0.00 | - | 2 | 1 | 41.30% |
| TSLA210917P00500000 | 2019-11-08 12:14PM EST | 500.00 | 191.16 | 187.75 | 193.75 | 0.00 | - | 2 | 1 | 40.86% |
| TSLA210917P00600000 | 2019-11-25 11:14AM EST | 600.00 | 274.50 | 271.85 | 280.20 | 0.00 | - | - | 1 | 39.76% |