TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:370.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191213C00370000 | 2019-12-10 3:59PM EST | 2019-12-13 | 0.34 | 0.31 | 0.36 | +0.17 | +100.00% | 2,770 | 849 | 36.38% |
| TSLA191220C00370000 | 2019-12-10 3:59PM EST | 2019-12-20 | 1.95 | 1.91 | 2.01 | +0.88 | +82.24% | 1,331 | 3,257 | 35.52% |
| TSLA191227C00370000 | 2019-12-10 3:59PM EST | 2019-12-27 | 3.25 | 3.15 | 3.30 | +1.50 | +85.71% | 243 | 402 | 33.67% |
| TSLA200103C00370000 | 2019-12-10 3:16PM EST | 2020-01-03 | 5.49 | 5.50 | 5.70 | +1.87 | +51.66% | 154 | 251 | 36.72% |
| TSLA200110C00370000 | 2019-12-10 2:20PM EST | 2020-01-10 | 8.40 | 7.55 | 8.05 | +2.20 | +35.48% | 127 | 117 | 38.94% |
| TSLA200117C00370000 | 2019-12-10 3:59PM EST | 2020-01-17 | 9.45 | 9.35 | 9.65 | +2.75 | +41.04% | 438 | 2,515 | 39.12% |
| TSLA200124C00370000 | 2019-12-10 3:24PM EST | 2020-01-24 | 10.70 | 10.70 | 11.60 | +2.15 | +25.15% | 6 | 18 | 40.24% |
| TSLA200221C00370000 | 2019-12-10 3:58PM EST | 2020-02-21 | 20.00 | 19.90 | 20.30 | +2.75 | +15.94% | 27 | 132 | 46.08% |
| TSLA200320C00370000 | 2019-12-10 3:52PM EST | 2020-03-20 | 23.75 | 24.15 | 24.55 | +1.80 | +8.20% | 79 | 2,636 | 45.09% |
| TSLA200515C00370000 | 2019-12-10 3:16PM EST | 2020-05-15 | 33.35 | 31.80 | 34.15 | +2.85 | +9.34% | 2 | 81 | 46.75% |
| TSLA200619C00370000 | 2019-12-10 1:52PM EST | 2020-06-19 | 37.60 | 36.35 | 38.20 | +3.13 | +9.08% | 29 | 263 | 46.30% |
| TSLA200918C00370000 | 2019-12-10 12:17PM EST | 2020-09-18 | 47.10 | 45.05 | 47.80 | +6.04 | +14.71% | 3 | 61 | 45.99% |
| TSLA210115C00370000 | 2019-12-10 2:41PM EST | 2021-01-15 | 57.00 | 55.90 | 58.70 | +3.86 | +7.26% | 35 | 523 | 46.09% |
| TSLA210319C00370000 | 2019-11-27 9:38AM EST | 2021-03-19 | 54.30 | 59.80 | 63.35 | 0.00 | - | 1 | 149 | 45.84% |
| TSLA210618C00370000 | 2019-12-02 11:43AM EST | 2021-06-18 | 60.40 | 66.30 | 70.25 | 0.00 | - | 1 | 107 | 46.00% |
| TSLA210917C00370000 | 2019-12-09 1:34PM EST | 2021-09-17 | 71.75 | 71.55 | 77.05 | 0.00 | - | 1 | 5 | 46.38% |
| TSLA220121C00370000 | 2019-12-10 2:49PM EST | 2022-01-21 | 80.35 | 78.05 | 82.00 | +1.25 | +1.58% | 16 | 64 | 44.94% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191213P00370000 | 2019-12-10 3:49PM EST | 2019-12-13 | 22.50 | 20.95 | 22.25 | -4.75 | -17.43% | 44 | 24 | 48.24% |
| TSLA191220P00370000 | 2019-12-10 1:51PM EST | 2019-12-20 | 23.11 | 22.30 | 23.35 | -5.84 | -20.17% | 35 | 608 | 36.66% |
| TSLA191227P00370000 | 2019-12-10 1:51PM EST | 2019-12-27 | 23.95 | 23.90 | 24.40 | -10.18 | -29.83% | 2 | 82 | 33.42% |
| TSLA200103P00370000 | 2019-12-10 3:08PM EST | 2020-01-03 | 27.05 | 26.15 | 26.50 | -12.15 | -30.99% | 26 | 24 | 35.56% |
| TSLA200117P00370000 | 2019-12-10 12:36PM EST | 2020-01-17 | 30.57 | 29.80 | 30.50 | -4.08 | -11.77% | 6 | 1,444 | 38.39% |
| TSLA200221P00370000 | 2019-12-09 12:08AM EST | 2020-02-21 | 48.60 | 40.00 | 40.90 | 0.00 | - | - | 3 | 45.18% |
| TSLA200320P00370000 | 2019-12-10 3:51PM EST | 2020-03-20 | 44.90 | 44.10 | 44.65 | -3.25 | -6.75% | 83 | 161 | 43.65% |
| TSLA200515P00370000 | 2019-12-04 10:28AM EST | 2020-05-15 | 61.60 | 52.30 | 53.65 | 0.00 | - | 4 | 19 | 44.95% |
| TSLA200619P00370000 | 2019-12-03 11:07AM EST | 2020-06-19 | 64.99 | 55.80 | 57.75 | 0.00 | - | 1 | 376 | 44.73% |
| TSLA200918P00370000 | 2019-12-09 3:42PM EST | 2020-09-18 | 70.00 | 65.05 | 67.75 | 0.00 | - | 1 | 11 | 45.02% |
| TSLA210115P00370000 | 2019-12-10 2:27PM EST | 2021-01-15 | 76.22 | 75.60 | 77.60 | -7.66 | -9.13% | 4 | 50 | 44.56% |
| TSLA210319P00370000 | 2019-11-22 10:35AM EST | 2021-03-19 | 91.00 | 79.30 | 83.70 | 0.00 | - | 2 | 3 | 45.35% |
| TSLA210618P00370000 | 2019-11-07 12:34PM EST | 2021-06-18 | 94.40 | 92.10 | 95.95 | 0.00 | - | 1 | 1 | 48.72% |
| TSLA210917P00370000 | 2019-11-19 10:55AM EST | 2021-09-17 | 93.50 | 90.25 | 96.45 | 0.00 | - | - | 5 | 45.45% |
| TSLA220121P00370000 | 2019-11-25 3:53PM EST | 2022-01-21 | 107.00 | 96.55 | 102.85 | 0.00 | - | 7 | 15 | 44.83% |