TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:435.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220C00435000 | 2019-12-13 3:51PM EST | 2019-12-20 | 0.06 | 0.02 | 0.07 | +0.03 | +100.00% | 11 | 191 | 58.40% |
| TSLA191227C00435000 | 2019-12-12 3:28PM EST | 2019-12-27 | 0.11 | 0.09 | 0.19 | 0.00 | - | 12 | 81 | 47.36% |
| TSLA200103C00435000 | 2019-12-13 2:37PM EST | 2020-01-03 | 0.27 | 0.20 | 0.40 | -0.12 | -30.77% | 13 | 25 | 42.80% |
| TSLA200110C00435000 | 2019-12-13 1:33PM EST | 2020-01-10 | 0.67 | 0.54 | 0.92 | -0.13 | -16.25% | 86 | 49 | 42.85% |
| TSLA200117C00435000 | 2019-12-13 3:11PM EST | 2020-01-17 | 1.00 | 0.91 | 1.10 | -0.26 | -20.63% | 101 | 291 | 39.60% |
| TSLA200320C00435000 | 2019-12-13 1:32PM EST | 2020-03-20 | 9.50 | 9.00 | 10.35 | -0.90 | -8.65% | 15 | 129 | 45.08% |
| TSLA200515C00435000 | 2019-12-10 2:53PM EST | 2020-05-15 | 20.20 | 15.45 | 18.90 | +5.34 | +35.94% | 1 | 60 | 46.92% |
| TSLA200918C00435000 | 2019-11-19 1:57PM EST | 2020-09-18 | 30.39 | 26.45 | 29.95 | 0.00 | - | 2 | 22 | 44.29% |
| TSLA210319C00435000 | 2019-11-18 12:09AM EST | 2021-03-19 | 39.46 | 41.20 | 45.80 | 0.00 | - | - | 5 | 44.56% |
| TSLA210618C00435000 | 2019-11-15 10:07AM EST | 2021-06-18 | 48.00 | 48.00 | 52.75 | 0.00 | - | 2 | 88 | 44.70% |
| TSLA210917C00435000 | 2019-10-29 8:33AM EST | 2021-09-17 | 40.00 | 40.90 | 46.80 | 0.00 | - | - | 1 | 38.26% |
| TSLA220121C00435000 | 2019-11-18 12:09AM EST | 2022-01-21 | 63.25 | 60.45 | 68.10 | 0.00 | - | - | 2 | 45.27% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220P00435000 | 2019-12-12 9:30AM EST | 2019-12-20 | 79.40 | 74.95 | 78.85 | 0.00 | - | 1 | 1 | 74.27% |
| TSLA200117P00435000 | 2019-11-18 12:10AM EST | 2020-01-17 | 92.95 | 75.90 | 79.25 | 0.00 | - | - | 22 | 48.68% |
| TSLA200320P00435000 | 2019-12-12 9:48AM EST | 2020-03-20 | 82.70 | 83.80 | 86.45 | 0.00 | - | 2 | 9 | 44.20% |
| TSLA200918P00435000 | 2019-11-04 10:03AM EST | 2020-09-18 | 137.50 | 117.10 | 120.00 | 0.00 | - | 1 | 1 | 54.19% |
| TSLA210618P00435000 | 2019-10-29 8:32AM EST | 2021-06-18 | 146.29 | 138.00 | 141.30 | 0.00 | - | 1 | 0 | 50.59% |