TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:60.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200320C00060000 | 2019-10-06 11:10PM EST | 2020-03-20 | 173.77 | 275.90 | 278.00 | 0.00 | - | - | 0 | 0.00% |
| 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 | 0.00% |
| TSLA210115C00060000 | 2020-01-02 12:11PM EST | 2021-01-15 | 364.10 | 505.90 | 510.80 | 0.00 | - | 42 | 264 | 131.52% |
| TSLA210319C00060000 | 2019-12-23 12:19PM EST | 2021-03-19 | 362.15 | 505.15 | 512.45 | 0.00 | - | 4 | 29 | 124.27% |
| TSLA210618C00060000 | 2019-12-16 9:37AM EST | 2021-06-18 | 306.49 | 448.90 | 458.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00060000 | 2020-01-03 3:32PM EST | 2021-09-17 | 385.10 | 504.20 | 513.50 | 0.00 | - | 1 | 125 | 104.07% |
| TSLA220121C00060000 | 2020-01-17 10:04AM EST | 2022-01-21 | 511.95 | 504.00 | 513.00 | 0.00 | - | 56 | 142 | 92.86% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200221P00060000 | 2020-01-24 9:46AM EST | 2020-02-21 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1,000 | 0 | 264.84% |
| TSLA200320P00060000 | 2020-01-14 2:25PM EST | 2020-03-20 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 650 | 182.81% |
| TSLA200619P00060000 | 2020-01-23 1:20PM EST | 2020-06-19 | 0.02 | 0.06 | 0.09 | 0.00 | - | 100 | 1,571 | 122.27% |
| TSLA200717P00060000 | 2020-01-13 12:30PM EST | 2020-07-17 | 0.15 | 0.05 | 0.34 | 0.00 | - | 6 | 46 | 123.24% |
| TSLA200918P00060000 | 2020-01-23 3:22PM EST | 2020-09-18 | 0.19 | 0.14 | 0.29 | 0.00 | - | 10 | 66 | 106.84% |
| TSLA210115P00060000 | 2020-01-21 9:30AM EST | 2021-01-15 | 0.30 | 0.46 | 0.82 | 0.00 | - | 1 | 400 | 99.51% |
| TSLA210319P00060000 | 2020-01-15 1:12PM EST | 2021-03-19 | 1.00 | 0.71 | 1.09 | 0.00 | - | 133 | 137 | 96.19% |
| TSLA210618P00060000 | 2020-01-16 11:19AM EST | 2021-06-18 | 1.39 | 1.02 | 1.40 | 0.00 | - | 9 | 57 | 91.13% |
| TSLA210917P00060000 | 2020-01-22 11:32AM EST | 2021-09-17 | 1.00 | 0.53 | 2.65 | 0.00 | - | 1 | 29 | 87.67% |
| TSLA220121P00060000 | 2020-01-22 12:40PM EST | 2022-01-21 | 1.63 | 0.75 | 2.25 | 0.00 | - | 1 | 704 | 78.98% |
| TSLA220617P00060000 | 2020-01-22 12:51PM EST | 2022-06-17 | 2.41 | 2.00 | 2.50 | 0.00 | - | 4 | 31 | 77.17% |