India Markets closed
BSE SENSEX
39,614.07-135.78(-0.34%)Nifty 50
11,642.40-28.40(-0.24%)USD/INR
74.5400+0.1500(+0.2016%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
388.04-22.79 (-5.55%)
At close: 4:00PM EDT
Strike:1040.00
Callsfor6 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C01040000 | 2020-08-13 1:14PM EDT | 2020-11-20 | 643.05 | 1,188.00 | 1,207.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA201218C01040000 | 2020-08-24 12:01AM EDT | 2020-12-18 | 778.57 | 1,197.20 | 1,216.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210115C01040000 | 2020-08-07 2:23PM EDT | 2021-01-15 | 478.43 | 1,204.50 | 1,223.70 | 0.00 | - | 1 | 66 | 0.00% |
| TSLA210319C01040000 | 2020-08-27 11:55AM EDT | 2021-03-19 | 1,295.00 | 1,225.40 | 1,244.40 | 0.00 | - | 1 | 93 | 0.00% |
| TSLA210618C01040000 | 2020-07-20 2:18PM EDT | 2021-06-18 | 757.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA210917C01040000 | 2020-08-27 11:31AM EDT | 2021-09-17 | 1,304.62 | 1,275.00 | 1,294.50 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220121C01040000 | 2020-08-13 12:15PM EDT | 2022-01-21 | 802.26 | 1,308.00 | 1,326.50 | 0.00 | - | 3 | 7 | 0.00% |
| TSLA220318C01040000 | 2020-08-20 11:35AM EDT | 2022-03-18 | 1,112.75 | 1,368.55 | 1,386.45 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA220617C01040000 | 2020-08-05 12:33PM EDT | 2022-06-17 | 1,025.37 | 1,342.50 | 1,362.00 | 0.00 | - | 10 | 22 | 0.00% |
| TSLA220916C01040000 | 2020-08-26 9:51AM EDT | 2022-09-16 | 1,260.95 | 1,365.50 | 1,384.50 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor6 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P01040000 | 2020-08-28 12:57PM EDT | 2020-11-20 | 23.20 | 19.00 | 28.20 | +1.21 | +5.50% | 1 | 17 | 0.00% |
| TSLA201218P01040000 | 2020-08-27 11:14AM EDT | 2020-12-18 | 29.70 | 31.05 | 37.50 | 0.00 | - | 23 | 28 | 0.00% |
| TSLA210115P01040000 | 2020-08-24 12:01PM EDT | 2021-01-15 | 41.30 | 36.00 | 45.15 | 0.00 | - | 3 | 50 | 0.00% |
| TSLA210319P01040000 | 2020-08-27 10:41AM EDT | 2021-03-19 | 55.13 | 56.75 | 65.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA210618P01040000 | 2020-07-22 1:31PM EDT | 2021-06-18 | 163.31 | 82.50 | 92.00 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA210917P01040000 | 2020-08-27 10:13AM EDT | 2021-09-17 | 106.00 | 103.50 | 119.00 | 0.00 | - | 21 | 50 | 0.00% |
| TSLA220121P01040000 | 2020-08-24 10:35AM EDT | 2022-01-21 | 149.66 | 134.50 | 150.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA220318P01040000 | 2020-07-20 1:35PM EDT | 2022-03-18 | 247.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617P01040000 | 2020-08-13 9:45AM EDT | 2022-06-17 | 203.03 | 169.00 | 184.50 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220916P01040000 | 2020-08-28 3:42PM EDT | 2022-09-16 | 200.50 | 191.50 | 207.00 | -5.00 | -2.43% | 12 | 15 | 0.00% |
© 2020 Verizon Media. All rights reserved.
