TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:370.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200619C00370000 | 2020-05-08 10:32AM EDT | 2020-06-19 | 442.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200717C00370000 | 2020-04-16 12:44PM EDT | 2020-07-17 | 383.66 | 429.25 | 436.20 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA200821C00370000 | 2020-04-15 3:42PM EDT | 2020-08-21 | 378.13 | 434.25 | 442.50 | 0.00 | - | 2 | 25 | 0.00% |
| TSLA200918C00370000 | 2020-04-16 9:40AM EDT | 2020-09-18 | 373.00 | 436.05 | 444.70 | 0.00 | - | 1 | 46 | 0.00% |
| TSLA201016C00370000 | 2020-05-19 3:46PM EDT | 2020-10-16 | 453.69 | 454.55 | 463.90 | 0.00 | - | 10 | 80 | 86.52% |
| TSLA201218C00370000 | 2020-03-20 1:21PM EDT | 2020-12-18 | 170.45 | 414.40 | 422.60 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA210115C00370000 | 2020-04-30 1:24PM EDT | 2021-01-15 | 443.35 | 466.25 | 471.95 | 0.00 | - | 3 | 523 | 81.90% |
| TSLA210319C00370000 | 2020-04-16 9:53AM EDT | 2021-03-19 | 393.78 | 454.20 | 464.00 | 0.00 | - | 45 | 250 | 59.71% |
| TSLA210618C00370000 | 2020-04-27 9:59AM EDT | 2021-06-18 | 461.00 | 476.00 | 487.30 | 0.00 | - | 1 | 127 | 74.62% |
| TSLA210917C00370000 | 2020-03-18 3:53PM EDT | 2021-09-17 | 140.00 | 430.75 | 445.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220121C00370000 | 2020-04-21 11:31AM EDT | 2022-01-21 | 391.90 | 493.10 | 502.50 | 0.00 | - | 2 | 56 | 69.59% |
| TSLA220617C00370000 | 2020-05-15 9:59AM EDT | 2022-06-17 | 493.00 | 504.00 | 519.75 | 0.00 | - | 1 | 49 | 69.53% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200619P00370000 | 2020-05-27 10:14AM EDT | 2020-06-19 | 0.52 | 0.00 | 0.00 | -0.09 | -14.75% | 1 | 0 | 50.00% |
| TSLA200717P00370000 | 2020-05-26 3:22PM EDT | 2020-07-17 | 1.85 | 1.00 | 2.04 | 0.00 | - | 2 | 111 | 103.44% |
| TSLA200821P00370000 | 2020-05-27 11:04AM EDT | 2020-08-21 | 5.75 | 4.85 | 5.30 | -0.25 | -4.17% | 4 | 249 | 98.28% |
| TSLA200918P00370000 | 2020-05-26 3:43PM EDT | 2020-09-18 | 7.30 | 6.90 | 7.55 | 0.00 | - | 3 | 246 | 91.93% |
| TSLA201016P00370000 | 2020-05-07 12:59PM EDT | 2020-10-16 | 17.68 | 9.50 | 10.00 | 0.00 | - | 4 | 130 | 88.22% |
| TSLA201120P00370000 | 2020-04-17 2:59PM EDT | 2020-11-20 | 33.50 | 17.90 | 18.90 | 0.00 | - | 3 | 23 | 93.32% |
| TSLA201218P00370000 | 2020-05-27 12:18PM EDT | 2020-12-18 | 16.90 | 15.85 | 16.95 | -2.40 | -12.44% | 1 | 30 | 83.94% |
| TSLA210115P00370000 | 2020-05-21 3:34PM EDT | 2021-01-15 | 20.60 | 19.10 | 20.20 | 0.00 | - | 10 | 946 | 82.90% |
| TSLA210319P00370000 | 2020-05-12 10:37AM EDT | 2021-03-19 | 29.82 | 25.00 | 26.85 | 0.00 | - | 1 | 443 | 80.09% |
| TSLA210618P00370000 | 2020-05-21 1:56PM EDT | 2021-06-18 | 35.15 | 28.50 | 34.40 | 0.00 | - | 2 | 47 | 74.68% |
| TSLA210917P00370000 | 2020-05-18 12:05PM EDT | 2021-09-17 | 44.00 | 35.20 | 45.00 | 0.00 | - | 4 | 12 | 73.29% |
| TSLA220121P00370000 | 2020-05-13 11:47AM EDT | 2022-01-21 | 57.42 | 45.60 | 55.00 | 0.00 | - | 2 | 556 | 71.20% |
| TSLA220318P00370000 | 2020-05-13 7:08PM EDT | 2022-03-18 | 66.45 | 48.60 | 58.00 | 0.00 | - | 1 | 1 | 69.75% |
| TSLA220617P00370000 | 2020-05-08 11:48AM EDT | 2022-06-17 | 66.80 | 55.90 | 64.70 | 0.00 | - | 1 | 69 | 68.90% |
© 2020 Verizon Media. All rights reserved.