TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:60.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200619C00060000 | 2019-10-23 3:05PM EDT | 2020-06-19 | 194.35 | 271.50 | 274.45 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA200918C00060000 | 2020-02-05 1:08PM EDT | 2020-09-18 | 705.05 | 626.50 | 635.25 | 0.00 | - | 36 | 5 | 0.00% |
| TSLA210115C00060000 | 2020-05-15 12:59PM EDT | 2021-01-15 | 740.08 | 755.25 | 764.80 | 0.00 | - | 2 | 44 | 188.94% |
| TSLA210319C00060000 | 2020-02-04 3:09PM EDT | 2021-03-19 | 868.48 | 664.10 | 676.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210618C00060000 | 2020-05-04 10:39AM EDT | 2021-06-18 | 683.18 | 753.00 | 770.10 | 0.00 | - | 25 | 60 | 118.19% |
| TSLA210917C00060000 | 2020-05-26 11:54AM EDT | 2021-09-17 | 758.86 | 751.45 | 769.70 | 0.00 | - | 2 | 104 | 89.26% |
| TSLA220121C00060000 | 2020-01-23 11:35AM EDT | 2022-01-21 | 511.95 | 830.00 | 849.00 | 0.00 | - | 56 | 0 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200619P00060000 | 2020-05-26 11:26AM EDT | 2020-06-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| TSLA200717P00060000 | 2020-05-26 12:22PM EDT | 2020-07-17 | 0.06 | 0.02 | 0.20 | 0.00 | - | 2 | 202 | 243.75% |
| TSLA200918P00060000 | 2020-05-19 2:31PM EDT | 2020-09-18 | 0.42 | 0.07 | 0.56 | 0.00 | - | 1 | 185 | 181.45% |
| TSLA201016P00060000 | 2020-05-21 11:21AM EDT | 2020-10-16 | 0.42 | 0.12 | 0.77 | 0.00 | - | 1 | 33 | 169.14% |
| TSLA210115P00060000 | 2020-05-21 12:03PM EDT | 2021-01-15 | 0.91 | 0.68 | 0.96 | 0.00 | - | 2 | 713 | 142.58% |
| TSLA210319P00060000 | 2020-05-18 12:20PM EDT | 2021-03-19 | 1.60 | 0.91 | 1.66 | 0.00 | - | 1 | 136 | 134.69% |
| TSLA210618P00060000 | 2020-05-07 12:55PM EDT | 2021-06-18 | 2.28 | 1.50 | 2.00 | 0.00 | - | 1 | 66 | 123.49% |
| TSLA210917P00060000 | 2020-03-16 10:16AM EDT | 2021-09-17 | 5.78 | 0.75 | 6.75 | 0.00 | - | 2 | 28 | 126.87% |
| TSLA220121P00060000 | 2020-04-15 11:06AM EDT | 2022-01-21 | 5.91 | 1.55 | 7.80 | 0.00 | - | 1 | 696 | 117.92% |
| TSLA220617P00060000 | 2020-05-01 9:52AM EDT | 2022-06-17 | 6.00 | 0.99 | 8.90 | 0.00 | - | 1 | 86 | 106.99% |
© 2020 Verizon Media. All rights reserved.