TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:445.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200124C00445000 | 2020-01-17 3:45PM EST | 2020-01-24 | 65.20 | 63.90 | 67.90 | +5.74 | +9.65% | 50 | 168 | 69.63% |
| TSLA200131C00445000 | 2020-01-17 3:23PM EST | 2020-01-31 | 69.25 | 68.45 | 72.30 | -5.25 | -7.05% | 22 | 278 | 76.18% |
| TSLA200207C00445000 | 2020-01-17 12:58PM EST | 2020-02-07 | 72.35 | 73.90 | 77.45 | -6.65 | -8.42% | 12 | 72 | 78.47% |
| TSLA200214C00445000 | 2020-01-14 1:17PM EST | 2020-02-14 | 107.00 | 76.80 | 79.20 | 0.00 | - | 1 | 95 | 72.81% |
| TSLA200221C00445000 | 2020-01-17 2:42PM EST | 2020-02-21 | 78.70 | 77.55 | 80.60 | -1.06 | -1.33% | 39 | 581 | 66.82% |
| TSLA200320C00445000 | 2020-01-17 11:34AM EST | 2020-03-20 | 86.35 | 83.75 | 87.05 | +1.35 | +1.59% | 2 | 1,454 | 58.87% |
| TSLA200417C00445000 | 2020-01-14 1:20PM EST | 2020-04-17 | 89.40 | 89.75 | 93.35 | -28.00 | -23.85% | 3 | 6 | 56.27% |
| TSLA200515C00445000 | 2020-01-16 10:07AM EST | 2020-05-15 | 100.00 | 97.90 | 99.95 | +5.80 | +6.16% | 1 | 31 | 56.75% |
| TSLA200619C00445000 | 2020-01-17 1:40PM EST | 2020-06-19 | 100.50 | 102.60 | 105.65 | +3.99 | +4.13% | 1 | 76 | 54.43% |
| TSLA200717C00445000 | 2020-01-08 2:02PM EST | 2020-07-17 | 96.42 | 105.35 | 109.05 | 0.00 | - | - | 1 | 52.51% |
| TSLA200821C00445000 | 2020-01-10 10:48AM EST | 2020-08-21 | 91.85 | 112.45 | 114.15 | 0.00 | - | 1 | 1 | 52.57% |
| TSLA200918C00445000 | 2020-01-09 2:33PM EST | 2020-09-18 | 96.00 | 114.95 | 117.85 | 0.00 | - | 3 | 85 | 51.60% |
| TSLA210319C00445000 | 2020-01-17 12:41PM EST | 2021-03-19 | 130.55 | 132.25 | 135.75 | +1.17 | +0.90% | 4 | 21 | 49.11% |
| TSLA210618C00445000 | 2020-01-16 10:26AM EST | 2021-06-18 | 133.79 | 139.55 | 144.15 | 0.00 | - | 1 | 76 | 48.54% |
| TSLA210917C00445000 | 2020-01-08 2:12PM EST | 2021-09-17 | 142.08 | 143.50 | 152.40 | 0.00 | - | 1 | 15 | 48.37% |
| TSLA220121C00445000 | 2020-01-09 11:01AM EST | 2022-01-21 | 145.85 | 153.45 | 159.45 | 0.00 | - | 5 | 84 | 46.83% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200124P00445000 | 2020-01-17 3:59PM EST | 2020-01-24 | 0.52 | 0.32 | 0.71 | -0.45 | -46.39% | 339 | 711 | 72.75% |
| TSLA200131P00445000 | 2020-01-17 3:58PM EST | 2020-01-31 | 5.10 | 4.95 | 5.20 | -1.95 | -27.66% | 82 | 242 | 77.23% |
| TSLA200207P00445000 | 2020-01-17 3:58PM EST | 2020-02-07 | 9.95 | 8.40 | 12.50 | -2.60 | -20.72% | 34 | 226 | 79.36% |
| TSLA200214P00445000 | 2020-01-17 3:56PM EST | 2020-02-14 | 12.92 | 12.05 | 13.55 | -2.44 | -15.89% | 5 | 100 | 73.60% |
| TSLA200221P00445000 | 2020-01-17 3:38PM EST | 2020-02-21 | 14.30 | 13.50 | 13.95 | -0.64 | -4.28% | 109 | 466 | 67.17% |
| TSLA200228P00445000 | 2020-01-17 9:57AM EST | 2020-02-28 | 16.78 | 14.60 | 15.90 | -2.82 | -14.39% | 6 | 14 | 63.94% |
| TSLA200320P00445000 | 2020-01-17 3:53PM EST | 2020-03-20 | 19.50 | 19.00 | 19.55 | -0.75 | -3.70% | 84 | 579 | 57.91% |
| TSLA200417P00445000 | 2020-01-17 2:32PM EST | 2020-04-17 | 25.77 | 23.90 | 25.80 | -0.68 | -2.57% | 6 | 13 | 54.81% |
| TSLA200515P00445000 | 2020-01-17 3:45PM EST | 2020-05-15 | 32.48 | 31.30 | 32.40 | -1.92 | -5.58% | 19 | 62 | 55.13% |
| TSLA200619P00445000 | 2020-01-17 3:55PM EST | 2020-06-19 | 35.95 | 34.60 | 37.55 | -3.40 | -8.64% | 75 | 75 | 52.15% |
| TSLA200717P00445000 | 2020-01-13 3:36PM EST | 2020-07-17 | 40.90 | 38.10 | 40.65 | +4.25 | +11.60% | 2 | 9 | 50.62% |
| TSLA200821P00445000 | 2020-01-16 1:36PM EST | 2020-08-21 | 45.00 | 43.75 | 46.40 | -0.50 | -1.10% | 2 | 2 | 50.57% |
| TSLA200918P00445000 | 2020-01-16 2:30PM EST | 2020-09-18 | 47.95 | 46.55 | 49.40 | 0.00 | - | 2 | 36 | 50.58% |
| TSLA201016P00445000 | 2020-01-13 3:24PM EST | 2020-10-16 | 48.14 | 49.40 | 52.20 | 0.00 | - | 2 | 3 | 49.73% |
| TSLA210319P00445000 | 2020-01-16 3:59PM EST | 2021-03-19 | 65.00 | 62.40 | 66.30 | 0.00 | - | 2 | 2 | 47.07% |
| TSLA210618P00445000 | 2020-01-17 9:55AM EST | 2021-06-18 | 72.90 | 69.05 | 73.10 | -1.10 | -1.49% | 19 | 22 | 45.94% |
| TSLA210917P00445000 | 2020-01-06 2:05PM EST | 2021-09-17 | 70.23 | 75.10 | 80.45 | 0.00 | - | 9 | 7 | 45.57% |
| TSLA220121P00445000 | 2020-01-14 10:25AM EST | 2022-01-21 | 83.79 | 82.10 | 88.05 | +6.59 | +8.54% | 18 | 46 | 44.50% |