India Markets close in 5 hrs 12 mins
BSE SENSEX
38,803.53-42.29(-0.11%)Nifty 50
11,485.40-19.55(-0.17%)USD/INR
73.3450-0.1930(-0.2625%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
Strike:1000.00
Callsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200925C01000000 | 2020-08-20 11:19AM EDT | 2020-09-25 | 972.05 | 1,207.60 | 1,227.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA201120C01000000 | 2020-08-28 3:51PM EDT | 2020-11-20 | 1,235.00 | 1,225.50 | 1,244.50 | -5.00 | -0.40% | 4 | 329 | 0.00% |
| TSLA201218C01000000 | 2020-08-25 3:58PM EDT | 2020-12-18 | 1,055.72 | 1,233.50 | 1,252.50 | 0.00 | - | 6 | 338 | 0.00% |
| TSLA210115C01000000 | 2020-08-28 11:11AM EDT | 2021-01-15 | 1,250.00 | 1,240.50 | 1,259.50 | -18.00 | -1.42% | 13 | 3,809 | 0.00% |
| TSLA210319C01000000 | 2020-08-28 11:28AM EDT | 2021-03-19 | 1,337.00 | 1,259.50 | 1,278.00 | +29.40 | +2.25% | 1 | 1,336 | 0.00% |
| TSLA210618C01000000 | 2020-08-28 3:14PM EDT | 2021-06-18 | 1,295.00 | 1,285.50 | 1,304.50 | -13.52 | -1.03% | 34 | 979 | 0.00% |
| TSLA210917C01000000 | 2020-08-27 12:30PM EDT | 2021-09-17 | 1,339.14 | 1,305.50 | 1,325.00 | 0.00 | - | 4 | 217 | 0.00% |
| TSLA220121C01000000 | 2020-09-18 3:58PM EDT | 2022-01-21 | 75.10 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 12.50% |
| TSLA220617C01000000 | 2020-09-18 3:43PM EDT | 2022-06-17 | 95.15 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 12.50% |
| TSLA220916C01000000 | 2020-09-18 3:58PM EDT | 2022-09-16 | 102.00 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
Putsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200925P01000000 | 2020-08-28 3:55PM EDT | 2020-09-25 | 3.95 | 3.55 | 3.95 | -1.20 | -23.30% | 26 | 184 | 0.00% |
| TSLA201016P01000000 | 2020-08-28 3:58PM EDT | 2020-10-16 | 9.75 | 9.40 | 10.20 | -1.15 | -10.55% | 533 | 3,840 | 0.00% |
| TSLA201120P01000000 | 2020-08-28 3:27PM EDT | 2020-11-20 | 21.75 | 19.00 | 25.00 | -0.50 | -2.25% | 60 | 698 | 0.00% |
| TSLA210319P01000000 | 2020-08-28 2:07PM EDT | 2021-03-19 | 56.42 | 54.50 | 58.65 | +3.34 | +6.29% | 21 | 1,022 | 0.00% |
| TSLA210917P01000000 | 2020-08-28 2:50PM EDT | 2021-09-17 | 103.00 | 96.50 | 106.50 | +3.00 | +3.00% | 2 | 343 | 0.00% |
| TSLA220121P01000000 | 2020-09-17 3:55PM EDT | 2022-01-21 | 627.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA220318P01000000 | 2020-09-04 12:10PM EDT | 2022-03-18 | 663.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA220916P01000000 | 2020-09-18 3:32PM EDT | 2022-09-16 | 645.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
