TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:395.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200124C00395000 | 2020-01-17 3:05PM EST | 2020-01-24 | 114.66 | 113.20 | 117.10 | +10.16 | +9.72% | 14 | 57 | 151.78% |
| TSLA200131C00395000 | 2020-01-13 12:53PM EST | 2020-01-31 | 123.74 | 114.30 | 118.40 | 0.00 | - | 5 | 77 | 81.05% |
| TSLA200207C00395000 | 2020-01-16 10:09AM EST | 2020-02-07 | 112.60 | 116.70 | 120.25 | 0.00 | - | 2 | 13 | 82.28% |
| TSLA200214C00395000 | 2020-01-13 12:09AM EST | 2020-02-14 | 105.69 | 118.20 | 122.15 | 0.00 | - | - | 6 | 78.54% |
| TSLA200221C00395000 | 2020-01-17 11:02AM EST | 2020-02-21 | 122.49 | 119.85 | 122.70 | +2.39 | +1.99% | 3 | 141 | 73.76% |
| TSLA200228C00395000 | 2020-01-15 2:04PM EST | 2020-02-28 | 139.38 | 119.90 | 123.30 | 0.00 | - | - | 25 | 67.91% |
| TSLA200320C00395000 | 2020-01-16 11:18AM EST | 2020-03-20 | 116.00 | 122.70 | 126.20 | 0.00 | - | 10 | 320 | 61.87% |
| TSLA200515C00395000 | 2020-01-09 1:45PM EST | 2020-05-15 | 111.27 | 131.95 | 135.95 | 0.00 | - | 3 | 20 | 58.61% |
| TSLA200619C00395000 | 2020-01-15 2:34PM EST | 2020-06-19 | 154.10 | 135.60 | 139.60 | 0.00 | - | 1 | 53 | 55.61% |
| TSLA200918C00395000 | 2020-01-10 3:58PM EST | 2020-09-18 | 121.45 | 146.25 | 149.95 | 0.00 | - | 252 | 407 | 53.00% |
| TSLA201016C00395000 | 2020-01-16 6:29PM EST | 2020-10-16 | 140.70 | 149.95 | 152.70 | 0.00 | - | - | 1 | 52.72% |
| TSLA210618C00395000 | 2019-12-23 10:04AM EST | 2021-06-18 | 101.64 | 168.75 | 173.05 | 0.00 | - | 47 | 57 | 50.10% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200124P00395000 | 2020-01-17 3:00PM EST | 2020-01-24 | 0.15 | 0.05 | 0.30 | -0.16 | -51.61% | 212 | 333 | 105.86% |
| TSLA200131P00395000 | 2020-01-17 3:57PM EST | 2020-01-31 | 1.04 | 0.99 | 1.10 | -0.88 | -45.83% | 20 | 359 | 84.18% |
| TSLA200207P00395000 | 2020-01-17 2:41PM EST | 2020-02-07 | 3.50 | 1.30 | 3.30 | -0.55 | -13.58% | 24 | 218 | 77.43% |
| TSLA200214P00395000 | 2020-01-17 1:57PM EST | 2020-02-14 | 5.15 | 3.00 | 6.35 | -0.60 | -10.43% | 2 | 274 | 78.55% |
| TSLA200221P00395000 | 2020-01-17 3:57PM EST | 2020-02-21 | 5.30 | 4.80 | 5.35 | -0.80 | -13.11% | 136 | 736 | 71.05% |
| TSLA200228P00395000 | 2020-01-17 3:56PM EST | 2020-02-28 | 6.00 | 5.75 | 6.35 | -1.52 | -20.21% | 17 | 33 | 67.76% |
| TSLA200320P00395000 | 2020-01-17 2:38PM EST | 2020-03-20 | 9.25 | 8.45 | 9.05 | +0.12 | +1.31% | 41 | 578 | 61.42% |
| TSLA200417P00395000 | 2020-01-17 11:45AM EST | 2020-04-17 | 12.52 | 11.70 | 13.05 | -2.08 | -14.25% | 30 | 66 | 57.36% |
| TSLA200515P00395000 | 2020-01-17 1:59PM EST | 2020-05-15 | 17.95 | 17.15 | 17.95 | -0.95 | -5.03% | 26 | 143 | 57.39% |
| TSLA200619P00395000 | 2020-01-17 3:11PM EST | 2020-06-19 | 21.35 | 20.20 | 21.90 | -0.90 | -4.04% | 5 | 101 | 54.43% |
| TSLA200717P00395000 | 2020-01-14 1:18PM EST | 2020-07-17 | 25.69 | 22.90 | 24.95 | 0.00 | - | 1 | 14 | 52.99% |
| TSLA200821P00395000 | 2020-01-15 10:06AM EST | 2020-08-21 | 30.80 | 27.60 | 29.80 | 0.00 | - | 1 | 26 | 52.88% |
| TSLA200918P00395000 | 2020-01-16 2:06PM EST | 2020-09-18 | 30.60 | 29.55 | 31.85 | 0.00 | - | 3 | 95 | 51.43% |
| TSLA201016P00395000 | 2020-01-17 2:04PM EST | 2020-10-16 | 33.45 | 31.85 | 33.20 | -1.75 | -4.97% | 1 | 58 | 50.14% |
| TSLA210618P00395000 | 2020-01-17 1:04PM EST | 2021-06-18 | 52.25 | 49.85 | 53.00 | -15.65 | -23.05% | 1 | 5 | 47.67% |