TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:395.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200619C00395000 | 2020-04-24 2:45PM EDT | 2020-06-19 | 339.44 | 417.80 | 426.90 | 0.00 | - | 1 | 67 | 115.82% |
| TSLA200717C00395000 | 2020-05-05 10:21AM EDT | 2020-07-17 | 393.15 | 419.80 | 429.00 | 0.00 | - | 1 | 5 | 101.39% |
| TSLA200821C00395000 | 2020-05-01 3:51PM EDT | 2020-08-21 | 327.43 | 424.00 | 433.20 | 0.00 | - | 1 | 22 | 95.14% |
| TSLA200918C00395000 | 2020-03-20 10:37AM EDT | 2020-09-18 | 155.90 | 381.65 | 390.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA201016C00395000 | 2020-05-19 3:01PM EDT | 2020-10-16 | 434.16 | 429.80 | 438.90 | 0.00 | - | 18 | 20 | 86.17% |
| TSLA201120C00395000 | 2020-04-14 11:56AM EDT | 2020-11-20 | 372.00 | 414.60 | 420.35 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA201218C00395000 | 2020-05-18 10:02AM EDT | 2020-12-18 | 448.39 | 437.20 | 445.40 | 0.00 | - | 1 | 4 | 81.27% |
| TSLA210618C00395000 | 2020-03-13 9:34AM EDT | 2021-06-18 | 247.00 | 241.80 | 259.00 | 0.00 | - | 1 | 37 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200619P00395000 | 2020-05-22 3:50PM EDT | 2020-06-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA200717P00395000 | 2020-05-22 1:57PM EDT | 2020-07-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TSLA200821P00395000 | 2020-05-20 10:19AM EDT | 2020-08-21 | 7.40 | 6.95 | 7.35 | 0.00 | - | 50 | 71 | 96.48% |
| TSLA200918P00395000 | 2020-05-12 9:48AM EDT | 2020-09-18 | 13.62 | 9.50 | 10.55 | 0.00 | - | 2 | 114 | 90.91% |
| TSLA201016P00395000 | 2020-05-14 10:14AM EDT | 2020-10-16 | 20.50 | 12.45 | 13.70 | 0.00 | - | 1 | 312 | 87.27% |
| TSLA201120P00395000 | 2020-05-05 12:52PM EDT | 2020-11-20 | 28.85 | 17.45 | 18.65 | 0.00 | - | 1 | 9 | 85.57% |
| TSLA201218P00395000 | 2020-05-19 9:40AM EDT | 2020-12-18 | 22.75 | 20.30 | 21.45 | 0.00 | - | 2 | 17 | 83.08% |
| TSLA210618P00395000 | 2020-05-06 1:55PM EDT | 2021-06-18 | 47.00 | 34.80 | 40.85 | 0.00 | - | 1 | 5 | 73.96% |
| TSLA220318P00395000 | 2020-05-11 10:37AM EDT | 2022-03-18 | 67.07 | 57.00 | 66.50 | 0.00 | - | 2 | 9 | 69.13% |
© 2020 Verizon Media. All rights reserved.