TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200320C00175000 | 2019-10-23 11:23AM EST | 2020-03-20 | 85.10 | 158.75 | 160.80 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA200619C00175000 | 2019-12-27 9:40AM EST | 2020-06-19 | 257.10 | 392.55 | 396.80 | 0.00 | - | 10 | 42 | 114.59% |
| TSLA210115C00175000 | 2019-08-23 10:58AM EST | 2021-01-15 | 71.55 | 91.45 | 93.60 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA210618C00175000 | 2020-01-22 1:54PM EST | 2021-06-18 | 413.94 | 395.30 | 404.50 | 0.00 | - | 2 | 40 | 72.70% |
| TSLA220121C00175000 | 2019-10-25 1:55PM EST | 2022-01-21 | 177.38 | 173.45 | 181.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200221P00175000 | 2020-01-23 3:28PM EST | 2020-02-21 | 0.09 | 0.05 | 0.15 | 0.00 | - | 27 | 0 | 154.10% |
| TSLA200320P00175000 | 2020-01-23 12:15PM EST | 2020-03-20 | 0.31 | 0.16 | 0.40 | 0.00 | - | 1 | 1,588 | 120.31% |
| TSLA200417P00175000 | 2020-01-23 3:23PM EST | 2020-04-17 | 0.35 | 0.37 | 0.53 | 0.00 | - | 2 | 2 | 103.66% |
| TSLA200515P00175000 | 2020-01-23 10:39AM EST | 2020-05-15 | 0.65 | 0.52 | 0.72 | 0.00 | - | 1 | 31 | 93.38% |
| TSLA200619P00175000 | 2020-01-17 9:42AM EST | 2020-06-19 | 1.00 | 0.78 | 1.15 | 0.00 | - | 5 | 2,280 | 86.55% |
| TSLA200821P00175000 | 2020-01-22 9:31AM EST | 2020-08-21 | 1.71 | 1.56 | 1.84 | 0.00 | - | 2 | 6 | 78.89% |
| TSLA200918P00175000 | 2020-01-23 10:07AM EST | 2020-09-18 | 2.25 | 1.88 | 2.15 | 0.00 | - | 2 | 294 | 76.21% |
| TSLA201016P00175000 | 2020-01-13 1:37PM EST | 2020-10-16 | 2.66 | 2.23 | 2.54 | 0.00 | - | - | 2 | 74.21% |
| TSLA210115P00175000 | 2020-01-22 3:00PM EST | 2021-01-15 | 3.85 | 3.60 | 4.00 | 0.00 | - | 27 | 1,631 | 69.83% |
| TSLA210319P00175000 | 2019-11-22 12:55PM EST | 2021-03-19 | 13.95 | 7.25 | 8.50 | 0.00 | - | 10 | 10 | 75.45% |
| TSLA210618P00175000 | 2020-01-22 12:35PM EST | 2021-06-18 | 6.22 | 6.30 | 6.75 | 0.00 | - | 10 | 177 | 65.44% |
| TSLA210917P00175000 | 2020-01-21 10:32AM EST | 2021-09-17 | 8.00 | 5.50 | 10.50 | 0.00 | - | 1 | 10 | 63.24% |
| TSLA220121P00175000 | 2020-01-23 3:19PM EST | 2022-01-21 | 10.50 | 7.50 | 12.50 | 0.00 | - | 10 | 1,641 | 60.81% |