TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:435.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200124C00435000 | 2020-01-17 2:23PM EST | 2020-01-24 | 74.65 | 73.55 | 77.70 | +10.20 | +15.83% | 3 | 119 | 50.49% |
| TSLA200131C00435000 | 2020-01-16 10:40AM EST | 2020-01-31 | 74.25 | 77.10 | 80.90 | 0.00 | - | 4 | 176 | 67.98% |
| TSLA200207C00435000 | 2020-01-17 3:01PM EST | 2020-02-07 | 83.86 | 81.95 | 84.55 | -12.45 | -12.93% | 37 | 123 | 71.95% |
| TSLA200214C00435000 | 2020-01-13 11:51AM EST | 2020-02-14 | 85.88 | 83.95 | 87.60 | 0.00 | - | 39 | 40 | 69.46% |
| TSLA200221C00435000 | 2020-01-17 3:53PM EST | 2020-02-21 | 87.00 | 85.45 | 88.80 | -4.50 | -4.92% | 24 | 587 | 65.37% |
| TSLA200228C00435000 | 2020-01-14 11:50AM EST | 2020-02-28 | 112.82 | 86.75 | 90.20 | 0.00 | - | 1 | 4 | 62.54% |
| TSLA200320C00435000 | 2020-01-17 12:15PM EST | 2020-03-20 | 90.95 | 91.70 | 94.30 | -0.15 | -0.16% | 3 | 342 | 58.53% |
| TSLA200417C00435000 | 2020-01-14 3:15PM EST | 2020-04-17 | 125.69 | 95.95 | 100.05 | 0.00 | - | 10 | 5 | 55.20% |
| TSLA200515C00435000 | 2020-01-16 12:06PM EST | 2020-05-15 | 99.93 | 104.50 | 106.85 | 0.00 | - | 1 | 97 | 56.62% |
| TSLA200619C00435000 | 2020-01-09 3:53PM EST | 2020-06-19 | 87.09 | 108.90 | 112.05 | 0.00 | - | 19 | 17 | 54.23% |
| TSLA200918C00435000 | 2020-01-14 3:46PM EST | 2020-09-18 | 146.90 | 119.95 | 124.10 | 0.00 | - | 8 | 40 | 51.32% |
| TSLA210319C00435000 | 2020-01-09 10:04AM EST | 2021-03-19 | 122.51 | 138.00 | 141.05 | 0.00 | - | 5 | 10 | 49.06% |
| TSLA210618C00435000 | 2020-01-17 9:57AM EST | 2021-06-18 | 145.30 | 145.10 | 149.35 | +3.40 | +2.40% | 3 | 95 | 48.56% |
| TSLA210917C00435000 | 2020-01-14 3:53PM EST | 2021-09-17 | 174.90 | 149.00 | 157.50 | 0.00 | - | 2 | 21 | 48.42% |
| TSLA220121C00435000 | 2020-01-07 10:40AM EST | 2022-01-21 | 126.34 | 158.55 | 164.30 | 0.00 | - | 2 | 18 | 46.84% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200124P00435000 | 2020-01-17 3:59PM EST | 2020-01-24 | 0.37 | 0.11 | 0.37 | -0.25 | -40.32% | 384 | 1,278 | 55.27% |
| TSLA200131P00435000 | 2020-01-17 3:20PM EST | 2020-01-31 | 4.00 | 3.60 | 3.85 | -1.75 | -30.43% | 60 | 205 | 69.23% |
| TSLA200207P00435000 | 2020-01-17 12:46PM EST | 2020-02-07 | 9.25 | 6.10 | 10.00 | -0.65 | -6.57% | 1 | 225 | 72.98% |
| TSLA200214P00435000 | 2020-01-17 3:48PM EST | 2020-02-14 | 10.65 | 9.30 | 11.05 | -1.08 | -9.21% | 56 | 67 | 69.20% |
| TSLA200221P00435000 | 2020-01-17 3:42PM EST | 2020-02-21 | 11.77 | 11.20 | 11.65 | -1.15 | -8.90% | 35 | 509 | 64.91% |
| TSLA200228P00435000 | 2020-01-17 3:53PM EST | 2020-02-28 | 13.10 | 12.25 | 13.55 | -1.26 | -8.77% | 4 | 51 | 62.39% |
| TSLA200320P00435000 | 2020-01-17 2:59PM EST | 2020-03-20 | 17.10 | 16.05 | 17.70 | -0.94 | -5.21% | 54 | 225 | 57.54% |
| TSLA200417P00435000 | 2020-01-17 10:52AM EST | 2020-04-17 | 21.80 | 20.50 | 22.80 | -3.00 | -12.10% | 2 | 255 | 54.13% |
| TSLA200515P00435000 | 2020-01-17 1:49PM EST | 2020-05-15 | 29.70 | 27.25 | 29.05 | -2.50 | -7.76% | 3 | 89 | 54.47% |
| TSLA200619P00435000 | 2020-01-17 11:18AM EST | 2020-06-19 | 33.45 | 31.15 | 32.80 | -0.85 | -2.48% | 4 | 74 | 51.47% |
| TSLA200717P00435000 | 2020-01-16 11:15AM EST | 2020-07-17 | 39.70 | 34.60 | 37.35 | 0.00 | - | 1 | 6 | 50.75% |
| TSLA200821P00435000 | 2020-01-09 12:33PM EST | 2020-08-21 | 47.70 | 40.10 | 43.10 | 0.00 | - | - | 3 | 50.80% |
| TSLA200918P00435000 | 2020-01-15 2:15PM EST | 2020-09-18 | 41.52 | 42.40 | 45.45 | 0.00 | - | 2 | 16 | 50.57% |
| TSLA201016P00435000 | 2020-01-16 11:24AM EST | 2020-10-16 | 49.40 | 45.50 | 48.15 | 0.00 | - | 1 | 3 | 49.74% |
| TSLA210319P00435000 | 2020-01-17 9:36AM EST | 2021-03-19 | 58.75 | 58.35 | 61.20 | -4.78 | -7.52% | 20 | 6 | 46.77% |
| TSLA210618P00435000 | 2020-01-14 1:05PM EST | 2021-06-18 | 61.25 | 64.85 | 68.85 | 0.00 | - | 1 | 14 | 46.17% |