India markets closed
BSE SENSEX
49,206.47+256.71(+0.52%)Nifty 50
14,823.15+98.35(+0.67%)USD/INR
73.3000-0.2900(-0.39%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
672.08+8.54 (+1.29%)
At close: 5:06PM EDT
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210514C00250000 | 2021-04-12 9:56AM EDT | 250.00 | 422.85 | 420.40 | 424.15 | -19.35 | -4.38% | 1 | 2 | 292.19% |
| TSLA210514C00350000 | 2021-04-30 10:43AM EDT | 350.00 | 345.07 | 312.50 | 330.55 | 0.00 | - | 40 | 0 | 367.19% |
| TSLA210514C00400000 | 2021-05-07 1:54PM EDT | 400.00 | 267.77 | 271.05 | 274.30 | +8.68 | +3.35% | 23 | 9 | 183.98% |
| TSLA210514C00410000 | 2021-05-04 12:20PM EDT | 410.00 | 249.10 | 253.00 | 271.20 | 0.00 | - | 1 | 1 | 122.66% |
| TSLA210514C00420000 | 2021-05-06 1:17PM EDT | 420.00 | 239.20 | 243.00 | 261.20 | 0.00 | - | 4 | 0 | 117.19% |
| TSLA210514C00430000 | 2021-05-07 2:01PM EDT | 430.00 | 234.90 | 233.00 | 251.30 | +6.25 | +2.73% | 1 | 14 | 125.00% |
| TSLA210514C00440000 | 2021-05-07 12:52PM EDT | 440.00 | 233.25 | 223.00 | 240.30 | +10.30 | +4.62% | 1 | 12 | 256.06% |
| TSLA210514C00450000 | 2021-05-07 12:09PM EDT | 450.00 | 223.25 | 213.00 | 230.40 | +12.95 | +6.16% | 4 | 30 | 246.07% |
| TSLA210514C00460000 | 2021-05-06 3:17PM EDT | 460.00 | 206.95 | 203.00 | 217.50 | +7.95 | +3.99% | 2 | 62 | 210.60% |
| TSLA210514C00470000 | 2021-05-07 11:56AM EDT | 470.00 | 198.85 | 194.70 | 208.50 | +11.20 | +5.97% | 6 | 0 | 209.79% |
| TSLA210514C00480000 | 2021-05-07 2:16PM EDT | 480.00 | 188.85 | 191.35 | 194.70 | +5.65 | +3.08% | 14 | 49 | 134.52% |
| TSLA210514C00490000 | 2021-05-07 2:55PM EDT | 490.00 | 180.55 | 181.45 | 184.25 | +8.20 | +4.76% | 19 | 0 | 123.24% |
| TSLA210514C00500000 | 2021-05-07 2:56PM EDT | 500.00 | 172.60 | 171.45 | 174.90 | +10.35 | +6.38% | 46 | 100 | 123.39% |
| TSLA210514C00510000 | 2021-05-07 3:35PM EDT | 510.00 | 162.75 | 159.55 | 167.25 | +10.60 | +6.97% | 10 | 53 | 120.26% |
| TSLA210514C00520000 | 2021-05-07 3:05PM EDT | 520.00 | 153.40 | 151.60 | 155.15 | +10.20 | +7.12% | 27 | 46 | 112.70% |
| TSLA210514C00530000 | 2021-05-07 2:59PM EDT | 530.00 | 142.65 | 135.50 | 150.15 | +10.45 | +7.90% | 8 | 23 | 95.85% |
| TSLA210514C00540000 | 2021-05-07 3:24PM EDT | 540.00 | 134.70 | 131.90 | 135.50 | +13.60 | +11.23% | 20 | 83 | 103.08% |
| TSLA210514C00550000 | 2021-05-07 3:58PM EDT | 550.00 | 124.00 | 122.35 | 125.65 | +13.05 | +11.76% | 23 | 58 | 99.44% |
| TSLA210514C00560000 | 2021-05-07 2:40PM EDT | 560.00 | 109.65 | 113.10 | 114.35 | +9.95 | +9.98% | 27 | 150 | 89.16% |
| TSLA210514C00570000 | 2021-05-06 2:00PM EDT | 570.00 | 102.35 | 103.35 | 104.60 | +9.10 | +9.76% | 34 | 0 | 84.72% |
| TSLA210514C00580000 | 2021-05-07 3:59PM EDT | 580.00 | 94.70 | 93.70 | 94.95 | +14.67 | +18.33% | 11 | 119 | 80.71% |
| TSLA210514C00590000 | 2021-05-07 3:46PM EDT | 590.00 | 83.15 | 84.10 | 85.40 | +6.75 | +8.84% | 97 | 79 | 76.67% |
| TSLA210514C00595000 | 2021-05-07 2:27PM EDT | 595.00 | 78.70 | 79.30 | 80.60 | +8.35 | +11.87% | 46 | 60 | 74.32% |
| TSLA210514C00600000 | 2021-05-07 3:54PM EDT | 600.00 | 74.15 | 74.60 | 75.85 | +7.25 | +10.84% | 342 | 392 | 72.31% |
| TSLA210514C00605000 | 2021-05-07 3:27PM EDT | 605.00 | 70.30 | 69.85 | 71.15 | +9.55 | +15.72% | 30 | 50 | 70.12% |
| TSLA210514C00610000 | 2021-05-07 3:56PM EDT | 610.00 | 66.50 | 65.20 | 66.45 | +10.70 | +19.18% | 194 | 0 | 68.02% |
| TSLA210514C00615000 | 2021-05-07 3:53PM EDT | 615.00 | 60.30 | 60.55 | 61.85 | +1.80 | +3.08% | 39 | 0 | 65.98% |
| TSLA210514C00620000 | 2021-05-07 3:42PM EDT | 620.00 | 56.11 | 56.05 | 57.10 | +5.49 | +10.85% | 205 | 0 | 63.70% |
| TSLA210514C00625000 | 2021-05-07 3:45PM EDT | 625.00 | 51.23 | 51.60 | 52.85 | +4.83 | +10.41% | 38 | 53 | 62.46% |
| TSLA210514C00630000 | 2021-05-07 3:52PM EDT | 630.00 | 48.35 | 47.25 | 48.45 | +3.80 | +8.53% | 536 | 203 | 60.73% |
| TSLA210514C00635000 | 2021-05-07 3:45PM EDT | 635.00 | 44.00 | 43.05 | 44.25 | +5.41 | +14.02% | 159 | 78 | 59.37% |
| TSLA210514C00640000 | 2021-05-07 3:59PM EDT | 640.00 | 39.76 | 38.95 | 40.15 | +3.91 | +10.91% | 2,747 | 0 | 57.97% |
| TSLA210514C00642500 | 2021-05-07 3:04PM EDT | 642.50 | 37.85 | 36.95 | 38.05 | +3.35 | +9.71% | 48 | 66 | 57.10% |
| TSLA210514C00645000 | 2021-05-07 3:58PM EDT | 645.00 | 35.84 | 35.00 | 36.15 | +4.09 | +12.88% | 173 | 156 | 56.58% |
| TSLA210514C00647500 | 2021-05-07 3:40PM EDT | 647.50 | 33.95 | 33.10 | 34.25 | +2.40 | +7.61% | 44 | 0 | 56.01% |
| TSLA210514C00650000 | 2021-05-07 3:56PM EDT | 650.00 | 32.00 | 31.25 | 32.40 | +1.51 | +4.95% | 1,096 | 0 | 55.48% |
| TSLA210514C00652500 | 2021-05-07 3:28PM EDT | 652.50 | 29.00 | 29.45 | 30.50 | +0.30 | +1.05% | 263 | 161 | 54.82% |
| TSLA210514C00655000 | 2021-05-07 3:57PM EDT | 655.00 | 28.45 | 27.70 | 28.75 | +1.66 | +6.20% | 325 | 307 | 54.35% |
| TSLA210514C00657500 | 2021-05-07 3:03PM EDT | 657.50 | 27.15 | 26.00 | 26.60 | +1.60 | +6.26% | 126 | 219 | 53.19% |
| TSLA210514C00660000 | 2021-05-07 3:59PM EDT | 660.00 | 25.00 | 24.30 | 25.35 | +0.51 | +2.08% | 984 | 0 | 53.28% |
| TSLA210514C00662500 | 2021-05-07 3:59PM EDT | 662.50 | 23.45 | 22.75 | 23.40 | +0.65 | +2.85% | 804 | 318 | 52.39% |
| TSLA210514C00665000 | 2021-05-07 3:59PM EDT | 665.00 | 21.75 | 21.25 | 21.80 | +0.65 | +3.08% | 1,315 | 497 | 51.95% |
| TSLA210514C00667500 | 2021-05-07 3:59PM EDT | 667.50 | 20.25 | 19.75 | 20.45 | -0.10 | -0.49% | 2,634 | 321 | 51.72% |
| TSLA210514C00670000 | 2021-05-07 3:59PM EDT | 670.00 | 18.85 | 18.40 | 18.90 | -0.15 | -0.79% | 17,984 | 1,403 | 51.26% |
| TSLA210514C00672500 | 2021-05-07 3:59PM EDT | 672.50 | 17.40 | 17.10 | 17.80 | +0.51 | +3.02% | 3,281 | 0 | 51.36% |
| TSLA210514C00675000 | 2021-05-07 3:59PM EDT | 675.00 | 16.08 | 15.80 | 16.30 | -0.72 | -4.29% | 5,732 | 854 | 50.72% |
| TSLA210514C00677500 | 2021-05-07 3:59PM EDT | 677.50 | 15.00 | 14.55 | 15.00 | -0.55 | -3.54% | 1,330 | 331 | 50.28% |
| TSLA210514C00680000 | 2021-05-07 3:59PM EDT | 680.00 | 13.70 | 13.50 | 13.85 | -1.19 | -7.99% | 10,482 | 1,399 | 50.18% |
| TSLA210514C00682500 | 2021-05-07 3:59PM EDT | 682.50 | 12.65 | 12.50 | 12.65 | -0.95 | -6.99% | 1,268 | 327 | 50.13% |
| TSLA210514C00685000 | 2021-05-07 3:59PM EDT | 685.00 | 11.40 | 11.30 | 11.60 | -1.50 | -11.63% | 2,326 | 988 | 49.85% |
| TSLA210514C00687500 | 2021-05-07 3:59PM EDT | 687.50 | 10.60 | 10.30 | 11.10 | -1.20 | -10.17% | 580 | 0 | 51.07% |
| TSLA210514C00690000 | 2021-05-07 3:59PM EDT | 690.00 | 9.60 | 9.50 | 9.70 | -1.45 | -13.12% | 4,716 | 1,094 | 49.37% |
| TSLA210514C00692500 | 2021-05-07 3:58PM EDT | 692.50 | 8.75 | 8.50 | 9.20 | -1.50 | -14.63% | 826 | 385 | 50.31% |
| TSLA210514C00695000 | 2021-05-07 3:59PM EDT | 695.00 | 7.95 | 7.75 | 8.05 | -1.55 | -16.32% | 2,998 | 0 | 48.99% |
| TSLA210514C00697500 | 2021-05-07 3:59PM EDT | 697.50 | 7.35 | 7.00 | 7.50 | -1.45 | -16.48% | 861 | 282 | 49.47% |
| TSLA210514C00700000 | 2021-05-07 3:59PM EDT | 700.00 | 6.60 | 6.50 | 6.60 | -1.55 | -19.02% | 18,952 | 5,833 | 48.58% |
| TSLA210514C00702500 | 2021-05-07 3:59PM EDT | 702.50 | 6.00 | 5.65 | 6.35 | -1.60 | -21.05% | 936 | 394 | 49.84% |
| TSLA210514C00705000 | 2021-05-07 3:59PM EDT | 705.00 | 5.35 | 5.10 | 5.55 | -1.65 | -23.57% | 2,512 | 743 | 48.95% |
| TSLA210514C00707500 | 2021-05-07 3:58PM EDT | 707.50 | 4.90 | 4.55 | 4.90 | -1.20 | -19.67% | 353 | 378 | 48.41% |
| TSLA210514C00710000 | 2021-05-07 3:59PM EDT | 710.00 | 4.30 | 4.25 | 4.35 | -1.71 | -28.45% | 5,288 | 1,605 | 48.07% |
| TSLA210514C00712500 | 2021-05-07 3:59PM EDT | 712.50 | 3.95 | 3.60 | 4.00 | -1.50 | -27.52% | 841 | 364 | 48.41% |
| TSLA210514C00715000 | 2021-05-07 3:59PM EDT | 715.00 | 3.50 | 3.25 | 3.60 | -1.62 | -31.64% | 1,428 | 577 | 48.40% |
| TSLA210514C00717500 | 2021-05-07 3:59PM EDT | 717.50 | 3.16 | 2.89 | 3.20 | -1.64 | -34.17% | 424 | 297 | 48.22% |
| TSLA210514C00720000 | 2021-05-07 3:59PM EDT | 720.00 | 2.77 | 2.70 | 2.89 | -1.58 | -36.32% | 3,837 | 0 | 48.33% |
| TSLA210514C00722500 | 2021-05-07 3:59PM EDT | 722.50 | 2.54 | 2.33 | 2.60 | -1.46 | -36.50% | 488 | 184 | 48.40% |
| TSLA210514C00725000 | 2021-05-07 3:59PM EDT | 725.00 | 2.24 | 2.13 | 2.33 | -1.41 | -38.63% | 2,276 | 1,023 | 48.43% |
| TSLA210514C00727500 | 2021-05-07 3:58PM EDT | 727.50 | 2.07 | 1.86 | 2.10 | -1.18 | -36.31% | 459 | 274 | 48.56% |
| TSLA210514C00730000 | 2021-05-07 3:59PM EDT | 730.00 | 1.77 | 1.73 | 1.85 | -1.38 | -43.81% | 3,185 | 1,505 | 48.43% |
| TSLA210514C00732500 | 2021-05-07 3:59PM EDT | 732.50 | 1.65 | 1.50 | 1.71 | -1.21 | -42.31% | 283 | 222 | 48.90% |
| TSLA210514C00735000 | 2021-05-07 3:59PM EDT | 735.00 | 1.45 | 1.33 | 1.48 | -1.16 | -44.44% | 863 | 903 | 48.58% |
| TSLA210514C00737500 | 2021-05-07 3:59PM EDT | 737.50 | 1.33 | 1.19 | 1.34 | -1.10 | -45.27% | 520 | 0 | 48.83% |
| TSLA210514C00740000 | 2021-05-07 3:59PM EDT | 740.00 | 1.15 | 1.10 | 1.20 | -1.09 | -48.66% | 3,647 | 1,992 | 48.95% |
| TSLA210514C00742500 | 2021-05-07 3:59PM EDT | 742.50 | 1.06 | 1.00 | 1.09 | -0.99 | -48.29% | 263 | 266 | 49.24% |
| TSLA210514C00745000 | 2021-05-07 3:59PM EDT | 745.00 | 0.95 | 0.83 | 0.99 | -0.92 | -49.20% | 888 | 814 | 49.51% |
| TSLA210514C00747500 | 2021-05-07 3:57PM EDT | 747.50 | 0.90 | 0.81 | 0.90 | -0.84 | -48.28% | 412 | 272 | 49.81% |
| TSLA210514C00750000 | 2021-05-07 3:59PM EDT | 750.00 | 0.78 | 0.75 | 0.79 | -0.86 | -52.44% | 9,929 | 5,879 | 49.76% |
| TSLA210514C00752500 | 2021-05-07 3:56PM EDT | 752.50 | 0.72 | 0.69 | 0.74 | -0.79 | -52.32% | 500 | 186 | 50.02% |
| TSLA210514C00755000 | 2021-05-07 3:59PM EDT | 755.00 | 0.67 | 0.52 | 0.67 | -0.72 | -51.80% | 813 | 698 | 50.59% |
| TSLA210514C00760000 | 2021-05-07 3:59PM EDT | 760.00 | 0.56 | 0.54 | 0.56 | -0.65 | -53.72% | 2,481 | 978 | 51.10% |
| TSLA210514C00765000 | 2021-05-07 3:59PM EDT | 765.00 | 0.46 | 0.34 | 0.48 | -0.59 | -56.19% | 4,042 | 1,197 | 50.83% |
| TSLA210514C00770000 | 2021-05-07 3:58PM EDT | 770.00 | 0.41 | 0.34 | 0.39 | -0.51 | -55.43% | 4,988 | 728 | 52.00% |
| TSLA210514C00775000 | 2021-05-07 3:57PM EDT | 775.00 | 0.35 | 0.30 | 0.35 | -0.40 | -53.33% | 1,014 | 759 | 53.13% |
| TSLA210514C00780000 | 2021-05-07 3:58PM EDT | 780.00 | 0.30 | 0.30 | 0.34 | -0.41 | -57.75% | 2,009 | 1,202 | 55.03% |
| TSLA210514C00785000 | 2021-05-07 3:59PM EDT | 785.00 | 0.25 | 0.24 | 0.32 | -0.36 | -59.02% | 272 | 286 | 55.91% |
| TSLA210514C00790000 | 2021-05-07 3:59PM EDT | 790.00 | 0.24 | 0.20 | 0.29 | -0.28 | -53.85% | 937 | 617 | 56.79% |
| TSLA210514C00795000 | 2021-05-07 3:59PM EDT | 795.00 | 0.22 | 0.20 | 0.24 | -0.27 | -55.10% | 279 | 304 | 57.86% |
| TSLA210514C00800000 | 2021-05-07 3:59PM EDT | 800.00 | 0.20 | 0.19 | 0.20 | -0.26 | -56.52% | 5,010 | 4,914 | 58.79% |
| TSLA210514C00805000 | 2021-05-07 3:43PM EDT | 805.00 | 0.17 | 0.17 | 0.22 | -0.23 | -57.50% | 744 | 802 | 60.55% |
| TSLA210514C00810000 | 2021-05-07 3:58PM EDT | 810.00 | 0.15 | 0.11 | 0.20 | -0.22 | -59.46% | 180 | 942 | 60.64% |
| TSLA210514C00815000 | 2021-05-07 3:58PM EDT | 815.00 | 0.14 | 0.09 | 0.18 | -0.17 | -54.84% | 838 | 200 | 61.33% |
| TSLA210514C00820000 | 2021-05-07 3:52PM EDT | 820.00 | 0.12 | 0.08 | 0.14 | -0.19 | -61.29% | 182 | 0 | 61.52% |
| TSLA210514C00830000 | 2021-05-07 3:55PM EDT | 830.00 | 0.11 | 0.09 | 0.12 | -0.14 | -56.00% | 324 | 692 | 64.45% |
| TSLA210514C00840000 | 2021-05-07 3:55PM EDT | 840.00 | 0.10 | 0.09 | 0.13 | -0.09 | -47.37% | 282 | 694 | 68.07% |
| TSLA210514C00850000 | 2021-05-07 3:59PM EDT | 850.00 | 0.08 | 0.05 | 0.08 | -0.11 | -57.89% | 1,546 | 2,488 | 67.38% |
| TSLA210514C00860000 | 2021-05-07 3:57PM EDT | 860.00 | 0.09 | 0.02 | 0.10 | -0.08 | -47.06% | 460 | 0 | 69.73% |
| TSLA210514C00870000 | 2021-05-07 3:46PM EDT | 870.00 | 0.07 | 0.02 | 0.07 | -0.07 | -50.00% | 1,066 | 0 | 70.70% |
| TSLA210514C00880000 | 2021-05-07 3:47PM EDT | 880.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 409 | 1,264 | 75.59% |
| TSLA210514C00890000 | 2021-05-07 3:55PM EDT | 890.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 624 | 369 | 78.32% |
| TSLA210514C00900000 | 2021-05-07 3:54PM EDT | 900.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 961 | 0 | 78.91% |
| TSLA210514C00910000 | 2021-05-07 3:56PM EDT | 910.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 1,409 | 0 | 78.91% |
| TSLA210514C00920000 | 2021-05-07 3:58PM EDT | 920.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 51 | 295 | 80.08% |
| TSLA210514C00930000 | 2021-05-07 12:05PM EDT | 930.00 | 0.06 | 0.00 | 0.06 | -0.03 | -33.33% | 38 | 133 | 83.59% |
| TSLA210514C00940000 | 2021-05-07 3:35PM EDT | 940.00 | 0.06 | 0.00 | 0.06 | -0.10 | -62.50% | 8 | 129 | 86.33% |
| TSLA210514C00950000 | 2021-05-07 3:10PM EDT | 950.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 13 | 0 | 88.67% |
| TSLA210514C00960000 | 2021-05-07 3:57PM EDT | 960.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 18 | 221 | 89.84% |
| TSLA210514C00970000 | 2021-05-07 3:23PM EDT | 970.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 8 | 165 | 104.49% |
| TSLA210514C00980000 | 2021-05-07 3:38PM EDT | 980.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 15 | 226 | 94.53% |
| TSLA210514C00990000 | 2021-05-07 3:23PM EDT | 990.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 26 | 0 | 96.88% |
| TSLA210514C01000000 | 2021-05-07 3:52PM EDT | 1,000.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 303 | 1,415 | 99.22% |
| TSLA210514C01025000 | 2021-05-07 2:32PM EDT | 1,025.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 14 | 426 | 104.69% |
| TSLA210514C01050000 | 2021-05-07 3:39PM EDT | 1,050.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 8 | 802 | 110.16% |
| TSLA210514C01075000 | 2021-05-07 3:36PM EDT | 1,075.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 0 | 115.23% |
| TSLA210514C01100000 | 2021-05-07 2:23PM EDT | 1,100.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 229 | 279 | 117.97% |
| TSLA210514C01125000 | 2021-05-07 9:30AM EDT | 1,125.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 3 | 97 | 133.59% |
| TSLA210514C01150000 | 2021-05-05 3:28PM EDT | 1,150.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 142 | 132.03% |
| TSLA210514C01175000 | 2021-05-07 2:19PM EDT | 1,175.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 100 | 132.81% |
| TSLA210514C01200000 | 2021-05-07 10:38AM EDT | 1,200.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 116 | 567 | 131.25% |
| TSLA210514C01225000 | 2021-05-07 2:04PM EDT | 1,225.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 0 | 139.06% |
| TSLA210514C01250000 | 2021-05-07 3:16PM EDT | 1,250.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 342 | 145.31% |
| TSLA210514C01275000 | 2021-05-04 1:53PM EDT | 1,275.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 236 | 146.88% |
| TSLA210514C01300000 | 2021-05-04 3:36PM EDT | 1,300.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 111 | 151.56% |
| TSLA210514C01325000 | 2021-05-04 11:04AM EDT | 1,325.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 176.17% |
| TSLA210514C01350000 | 2021-05-06 11:01AM EDT | 1,350.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 51 | 180.47% |
| TSLA210514C01375000 | 2021-04-30 2:31PM EDT | 1,375.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 165.63% |
| TSLA210514C01400000 | 2021-05-06 2:49PM EDT | 1,400.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 283 | 459 | 162.50% |
| TSLA210514C01425000 | 2021-04-29 1:36PM EDT | 1,425.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 192.97% |
| TSLA210514C01450000 | 2021-05-06 2:43PM EDT | 1,450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 179.69% |
| TSLA210514C01475000 | 2021-05-07 1:56PM EDT | 1,475.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 304 | 171.88% |
| TSLA210514C01500000 | 2021-05-07 3:33PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,007 | 1,268 | 168.75% |
| TSLA210514C01525000 | 2021-05-07 2:01PM EDT | 1,525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,484 | 2,079 | 171.88% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210514P00100000 | 2021-05-07 10:29AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 318 | 412.50% |
| TSLA210514P00150000 | 2021-05-07 12:18PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 231 | 340.63% |
| TSLA210514P00200000 | 2021-05-07 3:46PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 4,534 | 262.50% |
| TSLA210514P00250000 | 2021-05-07 3:36PM EDT | 250.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 81 | 315 | 242.19% |
| TSLA210514P00300000 | 2021-05-07 3:59PM EDT | 300.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 327 | 357 | 199.22% |
| TSLA210514P00350000 | 2021-05-07 3:57PM EDT | 350.00 | 0.06 | 0.01 | 0.12 | -0.05 | -45.45% | 6,242 | 931 | 177.34% |
| TSLA210514P00400000 | 2021-05-07 3:58PM EDT | 400.00 | 0.06 | 0.07 | 0.18 | -0.25 | -80.65% | 4,099 | 1,346 | 152.54% |
| TSLA210514P00410000 | 2021-05-07 3:24PM EDT | 410.00 | 0.14 | 0.07 | 0.20 | -0.13 | -48.15% | 389 | 152 | 147.07% |
| TSLA210514P00420000 | 2021-05-07 3:58PM EDT | 420.00 | 0.16 | 0.10 | 0.16 | -0.23 | -58.97% | 155 | 471 | 139.84% |
| TSLA210514P00430000 | 2021-05-07 3:52PM EDT | 430.00 | 0.16 | 0.07 | 0.33 | -0.32 | -66.67% | 149 | 104 | 140.04% |
| TSLA210514P00440000 | 2021-05-07 3:57PM EDT | 440.00 | 0.23 | 0.17 | 0.22 | -0.37 | -61.67% | 689 | 779 | 133.01% |
| TSLA210514P00450000 | 2021-05-07 3:58PM EDT | 450.00 | 0.23 | 0.20 | 0.26 | -0.42 | -64.62% | 1,350 | 1,121 | 129.10% |
| TSLA210514P00460000 | 2021-05-07 3:58PM EDT | 460.00 | 0.31 | 0.26 | 0.32 | -0.49 | -61.25% | 868 | 593 | 126.27% |
| TSLA210514P00470000 | 2021-05-07 3:57PM EDT | 470.00 | 0.34 | 0.24 | 0.38 | -0.56 | -62.22% | 593 | 518 | 120.80% |
| TSLA210514P00480000 | 2021-05-07 3:59PM EDT | 480.00 | 0.40 | 0.35 | 0.51 | -0.66 | -62.26% | 1,218 | 1,249 | 119.58% |
| TSLA210514P00490000 | 2021-05-07 3:59PM EDT | 490.00 | 0.50 | 0.40 | 0.55 | -0.74 | -59.68% | 1,089 | 309 | 114.65% |
| TSLA210514P00500000 | 2021-05-07 3:59PM EDT | 500.00 | 0.57 | 0.52 | 0.65 | -0.92 | -61.74% | 3,229 | 3,324 | 111.57% |
| TSLA210514P00510000 | 2021-05-07 3:57PM EDT | 510.00 | 0.69 | 0.62 | 0.84 | -0.92 | -57.14% | 1,334 | 498 | 108.74% |
| TSLA210514P00520000 | 2021-05-07 3:58PM EDT | 520.00 | 0.84 | 0.76 | 0.88 | -1.09 | -56.48% | 2,941 | 3,015 | 104.05% |
| TSLA210514P00530000 | 2021-05-07 3:58PM EDT | 530.00 | 1.00 | 0.95 | 1.17 | -1.19 | -54.34% | 12,608 | 16,053 | 101.86% |
| TSLA210514P00540000 | 2021-05-07 3:59PM EDT | 540.00 | 1.15 | 1.12 | 1.16 | -1.41 | -55.08% | 9,327 | 927 | 96.34% |
| TSLA210514P00550000 | 2021-05-07 3:59PM EDT | 550.00 | 1.36 | 1.32 | 1.51 | -1.46 | -51.77% | 3,224 | 3,063 | 93.38% |
| TSLA210514P00560000 | 2021-05-07 3:58PM EDT | 560.00 | 1.51 | 1.51 | 1.73 | -1.73 | -53.40% | 1,709 | 988 | 88.89% |
| TSLA210514P00570000 | 2021-05-07 3:59PM EDT | 570.00 | 1.81 | 1.76 | 1.92 | -1.89 | -51.08% | 1,859 | 1,430 | 84.18% |
| TSLA210514P00580000 | 2021-05-07 3:59PM EDT | 580.00 | 2.15 | 2.10 | 2.32 | -2.06 | -48.93% | 2,590 | 1,132 | 80.41% |
| TSLA210514P00590000 | 2021-05-07 3:59PM EDT | 590.00 | 2.55 | 2.39 | 2.68 | -2.30 | -47.42% | 1,734 | 1,438 | 75.66% |
| TSLA210514P00595000 | 2021-05-07 3:59PM EDT | 595.00 | 2.70 | 2.65 | 2.90 | -2.90 | -51.79% | 1,420 | 987 | 73.66% |
| TSLA210514P00600000 | 2021-05-07 3:59PM EDT | 600.00 | 3.00 | 2.90 | 3.30 | -2.80 | -48.28% | 5,713 | 4,480 | 72.02% |
| TSLA210514P00605000 | 2021-05-07 3:59PM EDT | 605.00 | 3.25 | 3.15 | 3.45 | -3.34 | -50.68% | 798 | 596 | 69.39% |
| TSLA210514P00610000 | 2021-05-07 3:56PM EDT | 610.00 | 3.55 | 3.50 | 3.80 | -3.30 | -48.18% | 1,670 | 953 | 67.48% |
| TSLA210514P00615000 | 2021-05-07 3:59PM EDT | 615.00 | 4.00 | 3.90 | 4.30 | -3.90 | -49.37% | 1,723 | 904 | 65.88% |
| TSLA210514P00620000 | 2021-05-07 3:59PM EDT | 620.00 | 4.50 | 4.30 | 4.65 | -4.30 | -48.86% | 3,226 | 1,185 | 63.60% |
| TSLA210514P00625000 | 2021-05-07 3:59PM EDT | 625.00 | 5.00 | 4.90 | 5.05 | -4.45 | -47.09% | 2,749 | 6,021 | 61.68% |
| TSLA210514P00630000 | 2021-05-07 3:59PM EDT | 630.00 | 5.60 | 5.45 | 5.75 | -5.15 | -47.91% | 2,064 | 1,586 | 60.01% |
| TSLA210514P00635000 | 2021-05-07 3:59PM EDT | 635.00 | 6.25 | 6.15 | 6.75 | -5.55 | -47.03% | 1,789 | 555 | 58.90% |
| TSLA210514P00640000 | 2021-05-07 3:59PM EDT | 640.00 | 7.10 | 7.10 | 7.50 | -6.10 | -46.21% | 3,798 | 1,643 | 57.34% |
| TSLA210514P00642500 | 2021-05-07 3:59PM EDT | 642.50 | 7.80 | 7.55 | 8.20 | -6.50 | -45.45% | 239 | 475 | 56.95% |
| TSLA210514P00645000 | 2021-05-07 3:59PM EDT | 645.00 | 8.29 | 8.10 | 8.60 | -6.81 | -45.10% | 843 | 660 | 56.07% |
| TSLA210514P00647500 | 2021-05-07 3:52PM EDT | 647.50 | 8.70 | 8.80 | 9.30 | -7.65 | -46.79% | 312 | 396 | 55.86% |
| TSLA210514P00650000 | 2021-05-07 3:59PM EDT | 650.00 | 9.50 | 9.30 | 9.75 | -6.95 | -42.25% | 5,899 | 2,265 | 54.76% |
| TSLA210514P00652500 | 2021-05-07 3:57PM EDT | 652.50 | 9.92 | 10.00 | 10.65 | -7.68 | -43.64% | 312 | 414 | 54.60% |
| TSLA210514P00655000 | 2021-05-07 3:58PM EDT | 655.00 | 10.85 | 10.70 | 11.40 | -7.61 | -41.22% | 1,283 | 718 | 54.05% |
| TSLA210514P00657500 | 2021-05-07 3:55PM EDT | 657.50 | 11.75 | 11.50 | 12.15 | -7.70 | -39.59% | 1,142 | 305 | 53.52% |
| TSLA210514P00660000 | 2021-05-07 3:59PM EDT | 660.00 | 12.45 | 12.40 | 12.95 | -8.00 | -39.12% | 5,415 | 1,264 | 53.08% |
| TSLA210514P00662500 | 2021-05-07 3:59PM EDT | 662.50 | 13.24 | 13.25 | 13.90 | -8.73 | -39.74% | 897 | 505 | 52.63% |
| TSLA210514P00665000 | 2021-05-07 3:59PM EDT | 665.00 | 14.55 | 14.20 | 14.70 | -8.45 | -36.74% | 3,601 | 629 | 51.97% |
| TSLA210514P00667500 | 2021-05-07 3:58PM EDT | 667.50 | 15.10 | 15.30 | 15.90 | -9.07 | -37.53% | 2,715 | 242 | 51.96% |
| TSLA210514P00670000 | 2021-05-07 3:59PM EDT | 670.00 | 16.70 | 16.30 | 17.00 | -8.74 | -34.36% | 8,277 | 1,417 | 51.50% |
| TSLA210514P00672500 | 2021-05-07 3:59PM EDT | 672.50 | 17.55 | 17.35 | 18.10 | -9.35 | -34.76% | 2,137 | 346 | 50.94% |
| TSLA210514P00675000 | 2021-05-07 3:59PM EDT | 675.00 | 18.60 | 18.55 | 19.35 | -10.13 | -35.26% | 3,776 | 671 | 50.67% |
| TSLA210514P00677500 | 2021-05-07 3:58PM EDT | 677.50 | 19.95 | 19.80 | 20.60 | -11.90 | -37.36% | 1,355 | 249 | 50.29% |
| TSLA210514P00680000 | 2021-05-07 3:59PM EDT | 680.00 | 21.25 | 21.35 | 21.95 | -9.20 | -30.21% | 3,026 | 1,135 | 50.34% |
| TSLA210514P00682500 | 2021-05-07 3:53PM EDT | 682.50 | 23.00 | 22.50 | 23.45 | -10.30 | -30.93% | 444 | 353 | 51.26% |
| TSLA210514P00685000 | 2021-05-07 3:59PM EDT | 685.00 | 24.06 | 23.95 | 24.85 | -10.83 | -31.04% | 1,021 | 1,066 | 50.84% |
| TSLA210514P00687500 | 2021-05-07 3:24PM EDT | 687.50 | 25.45 | 25.45 | 26.45 | -11.10 | -30.37% | 300 | 324 | 50.86% |
| TSLA210514P00690000 | 2021-05-07 3:58PM EDT | 690.00 | 27.15 | 27.00 | 28.05 | -10.50 | -27.89% | 773 | 764 | 50.72% |
| TSLA210514P00692500 | 2021-05-07 3:50PM EDT | 692.50 | 30.80 | 28.65 | 29.70 | -10.40 | -25.24% | 173 | 212 | 50.57% |
| TSLA210514P00695000 | 2021-05-07 3:56PM EDT | 695.00 | 30.68 | 30.30 | 31.55 | -10.77 | -25.98% | 379 | 606 | 50.90% |
| TSLA210514P00697500 | 2021-05-07 3:58PM EDT | 697.50 | 31.90 | 32.25 | 33.15 | -13.58 | -29.86% | 225 | 303 | 50.25% |
| TSLA210514P00700000 | 2021-05-07 3:59PM EDT | 700.00 | 34.05 | 33.85 | 35.15 | -11.42 | -25.12% | 2,396 | 1,746 | 50.79% |
| TSLA210514P00702500 | 2021-05-07 3:55PM EDT | 702.50 | 36.00 | 35.65 | 37.00 | -11.40 | -24.05% | 94 | 238 | 50.68% |
| TSLA210514P00705000 | 2021-05-07 3:59PM EDT | 705.00 | 37.69 | 37.55 | 38.70 | -10.66 | -22.05% | 188 | 668 | 49.83% |
| TSLA210514P00707500 | 2021-05-07 3:47PM EDT | 707.50 | 42.10 | 39.50 | 40.85 | -12.95 | -23.52% | 93 | 169 | 50.51% |
| TSLA210514P00710000 | 2021-05-07 3:59PM EDT | 710.00 | 41.80 | 41.50 | 42.85 | -12.38 | -22.85% | 908 | 574 | 50.48% |
| TSLA210514P00712500 | 2021-05-07 3:56PM EDT | 712.50 | 43.90 | 43.55 | 44.90 | -15.30 | -25.84% | 99 | 125 | 50.49% |
| TSLA210514P00715000 | 2021-05-07 3:59PM EDT | 715.00 | 45.70 | 45.65 | 47.00 | -12.85 | -21.95% | 484 | 243 | 50.59% |
| TSLA210514P00717500 | 2021-05-07 3:55PM EDT | 717.50 | 48.00 | 47.80 | 49.15 | -13.70 | -22.20% | 83 | 99 | 50.77% |
| TSLA210514P00720000 | 2021-05-07 3:59PM EDT | 720.00 | 50.00 | 50.00 | 51.30 | -10.35 | -17.15% | 1,525 | 1,361 | 50.81% |
| TSLA210514P00722500 | 2021-05-07 3:47PM EDT | 722.50 | 54.85 | 52.25 | 53.55 | -8.75 | -13.76% | 74 | 145 | 51.23% |
| TSLA210514P00725000 | 2021-05-07 3:51PM EDT | 725.00 | 55.45 | 54.50 | 55.80 | -10.95 | -16.49% | 316 | 201 | 51.54% |
| TSLA210514P00727500 | 2021-05-07 3:38PM EDT | 727.50 | 59.15 | 56.75 | 58.05 | -10.80 | -15.44% | 61 | 79 | 51.74% |
| TSLA210514P00730000 | 2021-05-07 3:58PM EDT | 730.00 | 59.05 | 59.05 | 60.35 | -13.51 | -18.62% | 431 | 1,369 | 52.11% |
| TSLA210514P00732500 | 2021-05-07 3:54PM EDT | 732.50 | 63.02 | 61.40 | 62.65 | -13.58 | -17.73% | 99 | 127 | 52.39% |
| TSLA210514P00735000 | 2021-05-07 3:55PM EDT | 735.00 | 64.10 | 63.70 | 64.95 | -9.75 | -13.20% | 279 | 317 | 52.56% |
| TSLA210514P00737500 | 2021-05-07 3:54PM EDT | 737.50 | 67.71 | 66.05 | 67.30 | -11.94 | -14.99% | 129 | 92 | 52.98% |
| TSLA210514P00740000 | 2021-05-07 3:38PM EDT | 740.00 | 70.85 | 68.45 | 69.70 | -8.00 | -10.15% | 473 | 595 | 53.66% |
| TSLA210514P00742500 | 2021-05-07 3:59PM EDT | 742.50 | 71.00 | 70.80 | 72.05 | -13.35 | -15.83% | 157 | 96 | 53.91% |
| TSLA210514P00745000 | 2021-05-07 3:59PM EDT | 745.00 | 73.40 | 72.00 | 75.05 | -12.65 | -14.70% | 783 | 312 | 58.98% |
| TSLA210514P00747500 | 2021-05-07 3:59PM EDT | 747.50 | 75.80 | 74.40 | 77.85 | -12.20 | -13.86% | 112 | 141 | 62.45% |
| TSLA210514P00750000 | 2021-05-07 3:58PM EDT | 750.00 | 77.99 | 77.45 | 79.75 | -12.31 | -13.63% | 1,198 | 597 | 59.55% |
| TSLA210514P00752500 | 2021-05-07 3:38PM EDT | 752.50 | 82.50 | 79.25 | 82.20 | -12.60 | -13.25% | 70 | 97 | 60.50% |
| TSLA210514P00755000 | 2021-05-07 3:27PM EDT | 755.00 | 85.00 | 81.70 | 84.85 | -8.25 | -8.85% | 100 | 222 | 63.03% |
| TSLA210514P00760000 | 2021-05-07 3:57PM EDT | 760.00 | 87.84 | 86.60 | 89.65 | -10.11 | -10.32% | 185 | 424 | 64.06% |
| TSLA210514P00765000 | 2021-05-07 3:44PM EDT | 765.00 | 95.03 | 91.50 | 94.55 | -5.17 | -5.16% | 78 | 207 | 65.77% |
| TSLA210514P00770000 | 2021-05-07 3:38PM EDT | 770.00 | 99.80 | 96.45 | 99.50 | -13.55 | -11.95% | 52 | 250 | 67.82% |
| TSLA210514P00775000 | 2021-05-07 3:27PM EDT | 775.00 | 103.55 | 101.20 | 104.90 | -11.25 | -9.80% | 6 | 171 | 73.87% |
| TSLA210514P00780000 | 2021-05-07 3:28PM EDT | 780.00 | 107.84 | 106.35 | 109.30 | -8.46 | -7.27% | 48 | 396 | 70.75% |
| TSLA210514P00785000 | 2021-05-07 2:21PM EDT | 785.00 | 117.20 | 111.05 | 114.80 | -2.20 | -1.84% | 2 | 104 | 77.98% |
| TSLA210514P00790000 | 2021-05-07 3:15PM EDT | 790.00 | 116.65 | 116.10 | 119.80 | -11.15 | -8.72% | 7 | 203 | 80.42% |
| TSLA210514P00795000 | 2021-05-05 2:04PM EDT | 795.00 | 122.65 | 121.00 | 124.60 | 0.00 | - | 14 | 101 | 80.90% |
| TSLA210514P00800000 | 2021-05-07 3:57PM EDT | 800.00 | 127.40 | 126.25 | 129.55 | -14.25 | -10.06% | 29 | 679 | 82.72% |
| TSLA210514P00805000 | 2021-05-07 3:55PM EDT | 805.00 | 132.50 | 131.00 | 134.75 | -7.15 | -5.12% | 4 | 88 | 87.06% |
| TSLA210514P00810000 | 2021-05-07 3:57PM EDT | 810.00 | 135.70 | 136.05 | 139.70 | -14.80 | -9.83% | 9 | 87 | 88.86% |
| TSLA210514P00815000 | 2021-05-07 11:10AM EDT | 815.00 | 134.50 | 140.95 | 144.70 | -11.55 | -7.91% | 2 | 67 | 91.14% |
| TSLA210514P00820000 | 2021-05-07 12:47PM EDT | 820.00 | 148.09 | 145.95 | 149.50 | -5.50 | -3.58% | 9 | 364 | 91.21% |
| TSLA210514P00830000 | 2021-05-07 12:43PM EDT | 830.00 | 157.84 | 155.90 | 159.50 | -0.71 | -0.45% | 9 | 62 | 95.56% |
| TSLA210514P00840000 | 2021-05-07 1:08PM EDT | 840.00 | 168.66 | 165.90 | 169.45 | -3.99 | -2.31% | 6 | 39 | 99.22% |
| TSLA210514P00850000 | 2021-04-29 10:51AM EDT | 850.00 | 171.45 | 175.90 | 179.65 | 0.00 | - | 2 | 78 | 105.79% |
| TSLA210514P00860000 | 2021-05-06 9:46AM EDT | 860.00 | 182.20 | 185.90 | 189.65 | 0.00 | - | 4 | 29 | 109.91% |
| TSLA210514P00870000 | 2021-05-03 2:05PM EDT | 870.00 | 188.33 | 195.95 | 199.65 | 0.00 | - | 30 | 144 | 113.97% |
| TSLA210514P00880000 | 2021-05-03 2:05PM EDT | 880.00 | 196.65 | 205.85 | 209.45 | 0.00 | - | 31 | 127 | 115.36% |
| TSLA210514P00890000 | 2021-05-03 3:42PM EDT | 890.00 | 204.10 | 215.85 | 219.60 | 0.00 | - | 2 | 4 | 121.22% |
| TSLA210514P00900000 | 2021-04-27 1:00PM EDT | 900.00 | 190.25 | 225.90 | 229.60 | 0.00 | - | 1 | 33 | 125.05% |
| TSLA210514P00910000 | 2021-05-03 10:30AM EDT | 910.00 | 213.95 | 235.85 | 239.40 | 0.00 | - | 2 | 5 | 125.98% |
| TSLA210514P00920000 | 2021-04-27 12:58PM EDT | 920.00 | 209.25 | 245.85 | 249.60 | 0.00 | - | 1 | 1 | 132.50% |
| TSLA210514P00930000 | 2021-04-21 12:54PM EDT | 930.00 | 209.80 | 255.85 | 259.60 | 0.00 | - | - | 2 | 136.13% |
| TSLA210514P00940000 | 2021-04-27 12:55PM EDT | 940.00 | 229.00 | 265.85 | 269.60 | 0.00 | - | 1 | 3 | 139.70% |
| TSLA210514P00950000 | 2021-04-22 10:25AM EDT | 950.00 | 213.40 | 275.85 | 279.60 | 0.00 | - | - | 4 | 143.21% |
| TSLA210514P00960000 | 2021-04-30 3:24PM EDT | 960.00 | 256.50 | 285.85 | 289.60 | 0.00 | - | 2 | 2 | 146.68% |
| TSLA210514P00970000 | 2021-04-20 2:47PM EDT | 970.00 | 255.95 | 295.90 | 299.60 | 0.00 | - | - | 2 | 150.10% |
| TSLA210514P00980000 | 2021-05-07 3:54PM EDT | 980.00 | 308.00 | 305.90 | 309.60 | -16.00 | -4.94% | 3 | 1 | 153.44% |
| TSLA210514P00990000 | 2021-04-20 12:17PM EDT | 990.00 | 271.60 | 315.90 | 319.60 | 0.00 | - | - | 1 | 156.76% |
| TSLA210514P01000000 | 2021-04-21 1:07PM EDT | 1,000.00 | 278.45 | 325.90 | 329.60 | 0.00 | - | - | 2 | 160.01% |
| TSLA210514P01300000 | 2021-04-08 9:31AM EDT | 1,300.00 | 622.43 | 625.85 | 629.40 | 0.00 | - | 1 | 0 | 236.77% |
| TSLA210514P01325000 | 2021-04-15 9:35AM EDT | 1,325.00 | 596.40 | 650.85 | 654.40 | 0.00 | - | 12 | 0 | 242.33% |
| TSLA210514P01350000 | 2021-04-06 11:20AM EDT | 1,350.00 | 621.35 | 695.85 | 699.40 | 0.00 | - | 12 | 0 | 403.20% |
| TSLA210514P01400000 | 2021-04-09 11:47AM EDT | 1,400.00 | 727.85 | 725.85 | 729.40 | 0.00 | - | 1 | 0 | 258.25% |
© 2021 Verizon Media. All rights reserved.
