TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:370.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200131C00370000 | 2020-01-23 10:54AM EST | 2020-01-31 | 198.53 | 198.65 | 201.20 | 0.00 | - | 8 | 110 | 219.04% |
| TSLA200207C00370000 | 2019-12-27 12:40PM EST | 2020-02-07 | 74.20 | 198.30 | 202.20 | 0.00 | - | 1 | 3 | 157.28% |
| TSLA200214C00370000 | 2020-01-21 3:09PM EST | 2020-02-14 | 175.70 | 199.20 | 202.90 | 0.00 | - | 1 | 5 | 133.01% |
| TSLA200221C00370000 | 2020-01-23 12:41PM EST | 2020-02-21 | 196.40 | 198.70 | 202.45 | 0.00 | - | 13 | 176 | 112.85% |
| TSLA200228C00370000 | 2020-01-23 10:54AM EST | 2020-02-28 | 201.40 | 200.10 | 203.70 | 0.00 | - | - | - | 106.59% |
| TSLA200320C00370000 | 2020-01-23 3:46PM EST | 2020-03-20 | 206.75 | 200.80 | 204.80 | 0.00 | - | 32 | 2,219 | 87.09% |
| TSLA200417C00370000 | 2020-01-10 2:28PM EST | 2020-04-17 | 120.40 | 202.90 | 206.40 | 0.00 | - | 1 | 1 | 75.53% |
| TSLA200515C00370000 | 2020-01-23 3:55PM EST | 2020-05-15 | 210.91 | 206.45 | 209.30 | 0.00 | - | 5 | 68 | 71.47% |
| TSLA200619C00370000 | 2020-01-22 12:46PM EST | 2020-06-19 | 201.23 | 208.95 | 212.05 | 0.00 | - | 1 | 204 | 66.34% |
| TSLA200717C00370000 | 2020-01-13 3:57PM EST | 2020-07-17 | 174.22 | 212.45 | 214.45 | 0.00 | - | 2 | 4 | 64.64% |
| TSLA200918C00370000 | 2020-01-16 11:12AM EST | 2020-09-18 | 168.43 | 218.10 | 220.15 | 0.00 | - | 4 | 50 | 61.36% |
| TSLA201016C00370000 | 2020-01-16 11:47AM EST | 2020-10-16 | 211.23 | 218.50 | 222.15 | 0.00 | - | 1 | 3 | 59.17% |
| TSLA210115C00370000 | 2020-01-22 11:24AM EST | 2021-01-15 | 245.00 | 225.65 | 228.30 | 0.00 | - | 2 | 543 | 56.32% |
| TSLA210319C00370000 | 2020-01-21 2:57PM EST | 2021-03-19 | 210.00 | 230.40 | 234.75 | 0.00 | - | 4 | 353 | 55.83% |
| TSLA210618C00370000 | 2020-01-13 2:35PM EST | 2021-06-18 | 210.40 | 235.70 | 240.65 | 0.00 | - | 2 | 139 | 54.05% |
| TSLA210917C00370000 | 2019-12-27 3:19PM EST | 2021-09-17 | 129.55 | 239.10 | 248.15 | 0.00 | - | 1 | 5 | 52.81% |
| TSLA220121C00370000 | 2020-01-22 12:01PM EST | 2022-01-21 | 267.55 | 247.50 | 251.65 | 0.00 | - | 11 | 63 | 50.97% |
| TSLA220617C00370000 | 2020-01-21 11:25AM EST | 2022-06-17 | 234.65 | 253.50 | 260.55 | 0.00 | - | - | 2 | 51.37% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200131P00370000 | 2020-01-24 9:43AM EST | 2020-01-31 | 0.40 | 0.36 | 0.42 | -0.12 | -23.08% | 1 | 1,360 | 137.11% |
| TSLA200207P00370000 | 2020-01-24 9:44AM EST | 2020-02-07 | 1.04 | 0.98 | 1.11 | -0.04 | -3.70% | 21 | 0 | 112.35% |
| TSLA200214P00370000 | 2020-01-23 3:36PM EST | 2020-02-14 | 1.59 | 1.50 | 1.68 | 0.00 | - | 4 | 0 | 98.71% |
| TSLA200221P00370000 | 2020-01-23 2:00PM EST | 2020-02-21 | 2.28 | 1.92 | 2.01 | 0.00 | - | 99 | 0 | 88.95% |
| TSLA200228P00370000 | 2020-01-23 12:50PM EST | 2020-02-28 | 2.69 | 2.27 | 2.46 | 0.00 | - | 2 | 0 | 82.52% |
| TSLA200320P00370000 | 2020-01-23 3:46PM EST | 2020-03-20 | 3.40 | 3.40 | 3.50 | 0.00 | - | 160 | 722 | 70.65% |
| TSLA200417P00370000 | 2020-01-22 11:46AM EST | 2020-04-17 | 6.05 | 5.20 | 5.40 | 0.00 | - | 3 | 157 | 63.82% |
| TSLA200515P00370000 | 2020-01-23 3:14PM EST | 2020-05-15 | 8.18 | 8.25 | 8.40 | 0.00 | - | 10 | 157 | 62.34% |
| TSLA200619P00370000 | 2020-01-24 9:44AM EST | 2020-06-19 | 11.00 | 10.50 | 11.00 | -0.30 | -2.65% | 1 | 441 | 58.68% |
| TSLA200717P00370000 | 2020-01-23 12:07PM EST | 2020-07-17 | 13.25 | 12.70 | 13.20 | 0.00 | - | 3 | 10 | 57.04% |
| TSLA200821P00370000 | 2020-01-23 12:35PM EST | 2020-08-21 | 16.95 | 16.15 | 16.65 | 0.00 | - | 3 | 70 | 56.40% |
| TSLA200918P00370000 | 2020-01-22 12:40PM EST | 2020-09-18 | 17.53 | 17.90 | 18.40 | 0.00 | - | 19 | 300 | 54.93% |
| TSLA201016P00370000 | 2020-01-23 9:52AM EST | 2020-10-16 | 20.80 | 19.90 | 20.50 | 0.00 | - | 1 | 12 | 54.05% |
| TSLA210115P00370000 | 2020-01-23 10:44AM EST | 2021-01-15 | 25.87 | 25.75 | 26.40 | -0.93 | -3.47% | 1 | 569 | 51.56% |
| TSLA210319P00370000 | 2020-01-08 3:15PM EST | 2021-03-19 | 33.64 | 30.40 | 31.40 | 0.00 | - | 1 | 519 | 51.06% |
| TSLA210618P00370000 | 2020-01-22 2:20PM EST | 2021-06-18 | 35.61 | 35.60 | 36.85 | 0.00 | - | 2 | 22 | 50.08% |
| TSLA210917P00370000 | 2020-01-13 1:26PM EST | 2021-09-17 | 48.00 | 38.50 | 44.50 | 0.00 | - | 1 | 11 | 50.47% |
| TSLA220121P00370000 | 2020-01-22 12:59PM EST | 2022-01-21 | 45.07 | 45.00 | 49.10 | 0.00 | - | 3 | 1,035 | 48.21% |
| TSLA220617P00370000 | 2020-01-23 3:39PM EST | 2022-06-17 | 55.00 | 49.80 | 57.35 | 0.00 | - | 4 | 40 | 47.69% |