India markets open in 6 hours 9 minutes
BSE SENSEX
48,832.03+28.33(+0.06%)Nifty 50
14,617.85+36.35(+0.25%)Dow
34,200.67+164.67(+0.48%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
739.78+0.93 (+0.13%)
At close: 4:00PM EDT
Strike:1000.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C01000000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 0.21 | 0.20 | 0.22 | -0.27 | -56.25% | 1,984 | 3,669 | 94.14% |
| TSLA210430C01000000 | 2021-04-16 3:59PM EDT | 2021-04-30 | 1.62 | 1.60 | 1.62 | -0.78 | -32.50% | 1,520 | 2,738 | 85.03% |
| TSLA210507C01000000 | 2021-04-16 3:56PM EDT | 2021-05-07 | 2.77 | 2.50 | 2.95 | -0.80 | -22.41% | 292 | 805 | 75.44% |
| TSLA210514C01000000 | 2021-04-16 3:38PM EDT | 2021-05-14 | 3.50 | 3.55 | 4.00 | -0.95 | -21.35% | 56 | 484 | 69.34% |
| TSLA210521C01000000 | 2021-04-16 3:58PM EDT | 2021-05-21 | 4.93 | 4.80 | 5.00 | -0.77 | -13.51% | 580 | 7,152 | 65.40% |
| TSLA210528C01000000 | 2021-04-16 3:53PM EDT | 2021-05-28 | 6.60 | 6.05 | 6.60 | -0.40 | -5.71% | 61 | 217 | 63.20% |
| TSLA210618C01000000 | 2021-04-16 3:58PM EDT | 2021-06-18 | 11.40 | 11.30 | 11.65 | -0.95 | -7.69% | 3,544 | 41,104 | 60.08% |
| TSLA210716C01000000 | 2021-04-16 3:59PM EDT | 2021-07-16 | 21.25 | 21.00 | 21.45 | -0.95 | -4.28% | 280 | 9,919 | 60.48% |
| TSLA210917C01000000 | 2021-04-16 3:56PM EDT | 2021-09-17 | 46.20 | 45.80 | 46.95 | -0.75 | -1.60% | 205 | 11,615 | 63.01% |
| TSLA211217C01000000 | 2021-04-16 3:44PM EDT | 2021-12-17 | 81.50 | 80.75 | 82.85 | +1.50 | +1.88% | 32 | 1,880 | 65.86% |
| TSLA220121C01000000 | 2021-04-16 3:57PM EDT | 2022-01-21 | 95.57 | 95.60 | 96.45 | -0.57 | -0.59% | 1,247 | 19,588 | 67.28% |
| TSLA220318C01000000 | 2021-04-16 3:14PM EDT | 2022-03-18 | 117.22 | 114.60 | 119.20 | +0.52 | +0.45% | 53 | 5,379 | 68.90% |
| TSLA220617C01000000 | 2021-04-16 2:30PM EDT | 2022-06-17 | 146.50 | 143.75 | 149.25 | -0.25 | -0.17% | 45 | 2,949 | 70.41% |
| TSLA220916C01000000 | 2021-04-16 3:34PM EDT | 2022-09-16 | 170.58 | 170.50 | 175.20 | -1.42 | -0.83% | 23 | 4,536 | 71.42% |
| TSLA230120C01000000 | 2021-04-16 3:59PM EDT | 2023-01-20 | 203.50 | 200.00 | 205.00 | +0.84 | +0.41% | 136 | 6,587 | 71.66% |
| TSLA230317C01000000 | 2021-04-16 3:59PM EDT | 2023-03-17 | 217.00 | 210.20 | 219.00 | +0.82 | +0.38% | 76 | 8,108 | 71.73% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P01000000 | 2021-04-15 1:33PM EDT | 2021-04-23 | 264.05 | 250.60 | 270.45 | 0.00 | - | 7 | 10 | 98.49% |
| TSLA210430P01000000 | 2021-04-16 3:21PM EDT | 2021-04-30 | 259.60 | 259.00 | 266.10 | -14.32 | -5.23% | 31 | 9 | 90.86% |
| TSLA210521P01000000 | 2021-04-16 12:24PM EDT | 2021-05-21 | 267.05 | 264.30 | 265.80 | -3.35 | -1.24% | 6 | 47 | 65.22% |
| TSLA210618P01000000 | 2021-04-16 2:00PM EDT | 2021-06-18 | 270.10 | 270.60 | 272.20 | -4.17 | -1.52% | 3,000 | 342 | 59.66% |
| TSLA210716P01000000 | 2021-04-16 10:09AM EDT | 2021-07-16 | 288.00 | 279.90 | 281.75 | -14.15 | -4.68% | 1 | 118 | 59.89% |
| TSLA210917P01000000 | 2021-04-14 10:12AM EDT | 2021-09-17 | 285.90 | 304.10 | 306.55 | 0.00 | - | 14 | 130 | 62.27% |
| TSLA211217P01000000 | 2021-04-16 3:17PM EDT | 2021-12-17 | 339.65 | 337.95 | 341.20 | +9.65 | +2.92% | 11 | 151 | 64.83% |
| TSLA220121P01000000 | 2021-04-16 2:37PM EDT | 2022-01-21 | 353.00 | 351.35 | 354.10 | -3.00 | -0.84% | 2 | 871 | 65.91% |
| TSLA220318P01000000 | 2021-04-15 10:55AM EDT | 2022-03-18 | 378.00 | 369.90 | 377.15 | 0.00 | - | 2 | 430 | 67.65% |
| TSLA220617P01000000 | 2021-04-14 1:07PM EDT | 2022-06-17 | 400.00 | 398.50 | 404.20 | 0.00 | - | 9 | 150 | 68.76% |
| TSLA220916P01000000 | 2021-04-12 9:39AM EDT | 2022-09-16 | 446.75 | 423.00 | 428.00 | 0.00 | - | 1 | 213 | 69.30% |
| TSLA230120P01000000 | 2021-04-16 3:39PM EDT | 2023-01-20 | 452.81 | 450.95 | 455.45 | -1.42 | -0.31% | 9 | 700 | 69.25% |
| TSLA230317P01000000 | 2021-04-15 12:30PM EDT | 2023-03-17 | 467.25 | 455.45 | 470.20 | 0.00 | - | 2 | 619 | 68.80% |
© 2021 Verizon Media. All rights reserved.
