TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:60.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200117C00060000 | 2019-12-04 11:35AM EST | 2020-01-17 | 275.20 | 275.25 | 276.90 | 0.00 | - | 30 | 235 | 202.73% |
| TSLA200320C00060000 | 2019-10-06 11:10PM EST | 2020-03-20 | 173.77 | 275.90 | 278.00 | 0.00 | - | - | 0 | 162.99% |
| TSLA200619C00060000 | 2019-10-23 2:05PM EST | 2020-06-19 | 194.35 | 271.50 | 274.45 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA200918C00060000 | 2019-11-01 1:20PM EST | 2020-09-18 | 252.22 | 273.60 | 277.50 | 0.00 | - | 36 | 1 | 105.93% |
| TSLA210115C00060000 | 2019-12-06 10:02AM EST | 2021-01-15 | 278.37 | 272.85 | 279.20 | +2.08 | +0.75% | 9 | 329 | 62.70% |
| TSLA210319C00060000 | 2019-10-28 2:35PM EST | 2021-03-19 | 267.55 | 266.05 | 274.70 | 0.00 | - | 21 | 11 | 0.00% |
| TSLA210618C00060000 | 2019-12-06 10:07AM EST | 2021-06-18 | 277.44 | 272.10 | 280.45 | +22.44 | +8.80% | 4 | 36 | 60.64% |
| TSLA210917C00060000 | 2019-11-08 11:04AM EST | 2021-09-17 | 276.40 | 271.75 | 281.00 | 0.00 | - | 2 | 35 | 58.03% |
| TSLA220121C00060000 | 2019-11-18 11:19AM EST | 2022-01-21 | 286.91 | 271.60 | 281.50 | 0.00 | - | 2 | 3 | 55.52% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220P00060000 | 2019-11-18 10:09AM EST | 2019-12-20 | 0.01 | 0.00 | 0.13 | 0.00 | - | 8 | 785 | 314.84% |
| TSLA200117P00060000 | 2019-11-29 10:51AM EST | 2020-01-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,887 | 166.41% |
| TSLA200320P00060000 | 2019-11-29 10:48AM EST | 2020-03-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 409 | 116.41% |
| TSLA200619P00060000 | 2019-12-06 12:18PM EST | 2020-06-19 | 0.30 | 0.00 | 0.46 | +0.02 | +7.14% | 10 | 830 | 96.39% |
| TSLA200918P00060000 | 2019-11-25 1:52PM EST | 2020-09-18 | 0.77 | 0.30 | 1.04 | 0.00 | - | 2 | 41 | 91.80% |
| TSLA210115P00060000 | 2019-12-05 2:28PM EST | 2021-01-15 | 1.47 | 0.65 | 2.14 | 0.00 | - | 80 | 371 | 86.87% |
| TSLA210319P00060000 | 2019-10-30 2:41PM EST | 2021-03-19 | 2.49 | 1.52 | 2.24 | 0.00 | - | 2 | 1 | 85.32% |
| TSLA210618P00060000 | 2019-11-27 10:57AM EST | 2021-06-18 | 2.50 | 2.01 | 3.30 | 0.00 | - | 2 | 45 | 83.58% |
| TSLA210917P00060000 | 2019-11-08 3:19PM EST | 2021-09-17 | 3.52 | 0.00 | 4.05 | 0.00 | - | 1 | 27 | 73.45% |
| TSLA220121P00060000 | 2019-12-06 12:54PM EST | 2022-01-21 | 4.00 | 4.00 | 4.35 | -0.20 | -4.76% | 36 | 577 | 78.41% |