TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:445.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191213C00445000 | 2019-12-02 10:59AM EST | 2019-12-13 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 78.13% |
| TSLA191220C00445000 | 2019-12-09 12:55PM EST | 2019-12-20 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 131 | 54.30% |
| TSLA191227C00445000 | 2019-12-09 2:41PM EST | 2019-12-27 | 0.06 | 0.00 | 0.07 | -0.03 | -33.33% | 1 | 14 | 46.48% |
| TSLA200103C00445000 | 2019-12-06 9:44AM EST | 2020-01-03 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 45.12% |
| TSLA200117C00445000 | 2019-12-09 10:33AM EST | 2020-01-17 | 0.52 | 0.37 | 0.45 | +0.10 | +23.81% | 1 | 137 | 40.92% |
| TSLA200124C00445000 | 2019-12-09 3:47PM EST | 2020-01-24 | 0.65 | 0.35 | 0.83 | +0.15 | +30.00% | 2 | 7 | 41.86% |
| TSLA200320C00445000 | 2019-12-09 10:21AM EST | 2020-03-20 | 5.55 | 5.35 | 5.55 | +0.60 | +12.12% | 4 | 92 | 44.03% |
| TSLA200918C00445000 | 2019-11-15 3:55PM EST | 2020-09-18 | 25.39 | 19.90 | 22.40 | 0.00 | - | 1 | 2 | 44.82% |
| TSLA210319C00445000 | 2019-11-06 1:45PM EST | 2021-03-19 | 26.66 | 30.00 | 34.35 | 0.00 | - | 4 | 8 | 43.44% |
| TSLA210618C00445000 | 2019-12-03 12:32PM EST | 2021-06-18 | 39.26 | 38.45 | 41.70 | 0.00 | - | 3 | 81 | 44.28% |
| TSLA210917C00445000 | 2019-11-19 2:19PM EST | 2021-09-17 | 55.00 | 43.55 | 48.45 | 0.00 | - | 2 | 3 | 44.86% |
| TSLA220121C00445000 | 2019-10-31 10:55AM EST | 2022-01-21 | 41.35 | 44.40 | 50.45 | 0.00 | - | 30 | 52 | 42.07% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220P00445000 | 2019-11-18 12:10AM EST | 2019-12-20 | 100.00 | 105.00 | 106.00 | 0.00 | - | - | 1 | 53.91% |
| TSLA200117P00445000 | 2019-11-22 3:01PM EST | 2020-01-17 | 113.20 | 105.20 | 106.20 | 0.00 | - | 2 | 7 | 44.41% |
| TSLA200320P00445000 | 2019-12-05 10:17AM EST | 2020-03-20 | 120.40 | 109.35 | 110.45 | 0.00 | - | 1 | 17 | 42.68% |
| TSLA200918P00445000 | 2019-11-14 2:02PM EST | 2020-09-18 | 119.37 | 122.00 | 124.50 | 0.00 | - | 1 | 1 | 41.64% |
| TSLA210618P00445000 | 2019-08-27 1:35PM EST | 2021-06-18 | 234.31 | 207.30 | 212.20 | 0.00 | - | 1 | 0 | 82.03% |