TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:395.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191213C00395000 | 2019-12-09 1:38PM EST | 2019-12-13 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 44 | 248 | 51.56% |
| TSLA191220C00395000 | 2019-12-09 1:41PM EST | 2019-12-20 | 0.32 | 0.25 | 0.27 | +0.07 | +28.00% | 70 | 1,003 | 40.77% |
| TSLA191227C00395000 | 2019-12-09 2:06PM EST | 2019-12-27 | 0.51 | 0.45 | 0.47 | +0.23 | +82.14% | 64 | 553 | 35.69% |
| TSLA200103C00395000 | 2019-12-09 1:33PM EST | 2020-01-03 | 1.19 | 1.13 | 1.17 | +0.45 | +60.81% | 104 | 83 | 36.91% |
| TSLA200110C00395000 | 2019-12-09 1:37PM EST | 2020-01-10 | 2.38 | 2.16 | 2.23 | +0.79 | +49.69% | 26 | 44 | 38.65% |
| TSLA200117C00395000 | 2019-12-09 1:53PM EST | 2020-01-17 | 3.20 | 2.96 | 2.99 | +1.00 | +45.45% | 58 | 959 | 38.26% |
| TSLA200124C00395000 | 2019-12-09 1:37PM EST | 2020-01-24 | 4.16 | 3.45 | 4.05 | +1.03 | +32.91% | 4 | 4 | 38.91% |
| TSLA200320C00395000 | 2019-12-09 9:56AM EST | 2020-03-20 | 12.60 | 14.00 | 14.15 | +0.25 | +2.02% | 1 | 519 | 44.05% |
| TSLA200515C00395000 | 2019-11-27 12:06PM EST | 2020-05-15 | 20.55 | 21.40 | 22.60 | 0.00 | - | 15 | 36 | 45.64% |
| TSLA200619C00395000 | 2019-11-27 1:29PM EST | 2020-06-19 | 21.50 | 24.45 | 26.55 | 0.00 | - | - | 2 | 45.46% |
| TSLA200918C00395000 | 2019-11-25 12:47PM EST | 2020-09-18 | 31.63 | 33.45 | 35.85 | 0.00 | - | 1 | 41 | 45.39% |
| TSLA210618C00395000 | 2019-11-22 2:16PM EST | 2021-06-18 | 52.00 | 53.30 | 57.40 | 0.00 | - | 10 | 26 | 45.24% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191213P00395000 | 2019-12-02 2:55PM EST | 2019-12-13 | 61.15 | 52.75 | 53.45 | 0.00 | - | 3 | 3 | 64.31% |
| TSLA191220P00395000 | 2019-11-22 10:16AM EST | 2019-12-20 | 60.50 | 52.80 | 53.20 | 0.00 | - | 1 | 7 | 43.65% |
| TSLA191227P00395000 | 2019-11-19 10:38AM EST | 2019-12-27 | 62.54 | 53.05 | 53.30 | 0.00 | - | 1 | 4 | 36.13% |
| TSLA200117P00395000 | 2019-12-03 9:44AM EST | 2020-01-17 | 62.55 | 55.10 | 55.65 | 0.00 | - | 1 | 7 | 37.73% |
| TSLA200320P00395000 | 2019-12-06 2:25PM EST | 2020-03-20 | 69.85 | 65.75 | 66.10 | 0.00 | - | 4 | 15 | 42.73% |
| TSLA200515P00395000 | 2019-11-26 11:47AM EST | 2020-05-15 | 81.20 | 72.60 | 73.85 | 0.00 | - | - | 10 | 43.84% |
| TSLA200619P00395000 | 2019-12-06 11:56AM EST | 2020-06-19 | 79.20 | 75.20 | 77.65 | 0.00 | - | 1 | 1 | 43.71% |
| TSLA210618P00395000 | 2019-08-15 2:52PM EST | 2021-06-18 | 189.40 | 162.50 | 167.20 | 0.00 | - | 1 | 0 | 78.37% |