TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:445.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C00445000 | 2020-06-29 12:23PM EDT | 2020-07-17 | 615.90 | 762.45 | 766.70 | 0.00 | - | 2 | 22 | 208.25% |
| TSLA200821C00445000 | 2020-06-22 6:40PM EDT | 2020-08-21 | 400.85 | 562.55 | 572.25 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA200918C00445000 | 2020-06-22 6:41PM EDT | 2020-09-18 | 323.42 | 564.30 | 574.25 | 0.00 | - | 1 | 87 | 0.00% |
| TSLA201016C00445000 | 2020-06-11 9:37AM EDT | 2020-10-16 | 562.15 | 642.60 | 650.70 | 0.00 | - | 8 | 12 | 0.00% |
| TSLA201120C00445000 | 2020-06-22 6:43PM EDT | 2020-11-20 | 114.22 | 570.40 | 579.85 | 0.00 | - | - | 6 | 0.00% |
| TSLA210319C00445000 | 2020-06-15 10:50AM EDT | 2021-03-19 | 523.50 | 769.75 | 779.65 | 0.00 | - | 2 | 23 | 75.11% |
| TSLA210618C00445000 | 2020-06-22 6:46PM EDT | 2021-06-18 | 393.39 | 589.00 | 605.20 | 0.00 | - | 2 | 81 | 0.00% |
| TSLA210917C00445000 | 2020-06-22 6:47PM EDT | 2021-09-17 | 171.24 | 599.00 | 614.50 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA220121C00445000 | 2020-06-22 6:48PM EDT | 2022-01-21 | 446.18 | 610.00 | 625.30 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P00445000 | 2020-06-29 3:39PM EDT | 2020-07-17 | 0.15 | 0.02 | 0.59 | 0.00 | - | 1 | 142 | 183.98% |
| TSLA200821P00445000 | 2020-06-30 11:56AM EDT | 2020-08-21 | 3.20 | 2.31 | 3.40 | 0.00 | - | 17 | 144 | 133.69% |
| TSLA200918P00445000 | 2020-07-02 12:03PM EDT | 2020-09-18 | 4.90 | 3.80 | 5.30 | -1.28 | -20.71% | 1 | 88 | 115.57% |
| TSLA201016P00445000 | 2020-06-22 6:43PM EDT | 2020-10-16 | 10.30 | 7.70 | 8.70 | 0.00 | - | 1 | 14 | 110.63% |
| TSLA201120P00445000 | 2020-07-01 1:17PM EDT | 2020-11-20 | 10.05 | 8.35 | 10.10 | 0.00 | - | 1 | 8 | 98.25% |
| TSLA201218P00445000 | 2020-06-25 10:01AM EDT | 2020-12-18 | 15.30 | 10.45 | 12.00 | 0.00 | - | 1 | 29 | 93.55% |
| TSLA210319P00445000 | 2020-07-01 12:39PM EDT | 2021-03-19 | 21.10 | 18.20 | 21.15 | 0.00 | - | 2 | 62 | 86.07% |
| TSLA210618P00445000 | 2020-06-22 6:47PM EDT | 2021-06-18 | 76.00 | 31.60 | 34.00 | 0.00 | - | 3 | 35 | 85.29% |
| TSLA210917P00445000 | 2020-06-23 2:04PM EDT | 2021-09-17 | 40.90 | 30.00 | 39.00 | 0.00 | - | 1 | 35 | 77.17% |
| TSLA220121P00445000 | 2020-06-18 1:26PM EDT | 2022-01-21 | 54.22 | 40.00 | 49.50 | 0.00 | - | 3 | 68 | 73.94% |
| TSLA220318P00445000 | 2020-06-22 6:49PM EDT | 2022-03-18 | 62.65 | 50.55 | 60.50 | 0.00 | - | 4 | 77 | 75.99% |
© 2020 Verizon Media. All rights reserved.