TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:435.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200619C00435000 | 2020-06-04 3:47PM EDT | 2020-06-19 | 428.80 | 445.00 | 453.60 | 0.00 | - | 10 | 16 | 189.36% |
| TSLA200717C00435000 | 2020-05-04 10:03AM EDT | 2020-07-17 | 317.81 | 457.95 | 465.10 | 0.00 | - | 1 | 15 | 146.53% |
| TSLA200821C00435000 | 2020-04-14 11:10AM EDT | 2020-08-21 | 310.00 | 361.75 | 368.65 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA200918C00435000 | 2020-05-28 1:28PM EDT | 2020-09-18 | 393.10 | 452.50 | 461.25 | 0.00 | - | 1 | 25 | 82.20% |
| TSLA201016C00435000 | 2020-04-01 12:11PM EDT | 2020-10-16 | 147.58 | 312.95 | 318.50 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA201120C00435000 | 2020-04-14 11:05AM EDT | 2020-11-20 | 331.61 | 379.45 | 385.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA201218C00435000 | 2020-04-16 12:53PM EDT | 2020-12-18 | 357.06 | 391.00 | 399.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA210319C00435000 | 2020-03-20 3:53PM EDT | 2021-03-19 | 142.20 | 371.70 | 386.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210618C00435000 | 2020-05-04 2:26PM EDT | 2021-06-18 | 368.67 | 482.95 | 494.10 | 0.00 | - | 1 | 104 | 71.50% |
| TSLA210917C00435000 | 2020-03-24 9:57AM EDT | 2021-09-17 | 185.00 | 358.60 | 378.60 | 0.00 | - | 1 | 20 | 0.00% |
| TSLA220121C00435000 | 2020-04-14 3:08PM EDT | 2022-01-21 | 375.00 | 431.25 | 440.35 | 0.00 | - | 2 | 26 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200619P00435000 | 2020-06-05 11:16AM EDT | 2020-06-19 | 0.23 | 0.02 | 0.49 | -0.04 | -14.81% | 1 | 237 | 135.35% |
| TSLA200717P00435000 | 2020-06-05 11:04AM EDT | 2020-07-17 | 1.25 | 1.00 | 1.36 | -1.02 | -44.93% | 30 | 98 | 96.80% |
| TSLA200821P00435000 | 2020-06-03 9:30AM EDT | 2020-08-21 | 5.13 | 4.00 | 4.70 | 0.00 | - | 3 | 78 | 89.23% |
| TSLA200918P00435000 | 2020-06-04 1:11PM EDT | 2020-09-18 | 7.65 | 6.55 | 7.20 | 0.00 | - | 1 | 22 | 84.03% |
| TSLA201016P00435000 | 2020-06-02 10:33AM EDT | 2020-10-16 | 11.89 | 9.65 | 10.30 | 0.00 | - | 1 | 10 | 81.32% |
| TSLA201120P00435000 | 2020-06-01 2:58PM EDT | 2020-11-20 | 16.90 | 14.30 | 15.15 | 0.00 | - | 1 | 10 | 79.90% |
| TSLA201218P00435000 | 2020-05-13 9:45AM EDT | 2020-12-18 | 33.10 | 17.35 | 18.40 | 0.00 | - | - | 6 | 78.05% |
| TSLA210319P00435000 | 2020-05-29 9:31AM EDT | 2021-03-19 | 35.40 | 28.30 | 30.25 | 0.00 | - | 1 | 123 | 75.07% |
| TSLA210618P00435000 | 2020-05-26 11:40AM EDT | 2021-06-18 | 47.90 | 37.50 | 39.95 | 0.00 | - | 4 | 22 | 72.11% |
| TSLA210917P00435000 | 2020-05-28 10:50AM EDT | 2021-09-17 | 56.20 | 43.50 | 51.85 | 0.00 | - | 8 | 5 | 70.04% |
| TSLA220121P00435000 | 2020-05-19 12:46PM EDT | 2022-01-21 | 72.85 | 0.00 | 64.00 | 0.00 | - | 4 | 127 | 53.78% |
| TSLA220318P00435000 | 2020-05-26 3:27PM EDT | 2022-03-18 | 72.45 | 58.20 | 68.00 | 0.00 | - | 66 | 13 | 66.75% |
© 2020 Verizon Media. All rights reserved.