India markets close in 6 hours 9 minutes
BSE SENSEX
36,969.50+415.90(+1.14%)Nifty 50
10,926.35+120.80(+1.12%)USD/INR
73.9000+0.0030(+0.00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
387.79+7.43 (+1.95%)
At close: 4:00PM EDT
393.75 +5.96 (1.54%)
After hours: 7:59PM EDT
Strike:110.00
Callsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C00110000 | 2020-09-15 3:07PM EDT | 2020-10-16 | 322.45 | 275.55 | 280.45 | 0.00 | - | 2 | 188 | 206.06% |
| TSLA201120C00110000 | 2020-09-15 3:02PM EDT | 2020-11-20 | 280.80 | 275.95 | 280.85 | -69.95 | -19.94% | 15 | 115 | 146.63% |
| TSLA201218C00110000 | 2020-09-22 10:46AM EDT | 2020-12-18 | 315.00 | 275.85 | 280.75 | 0.00 | - | 1 | 357 | 117.09% |
| TSLA210115C00110000 | 2020-09-23 3:25PM EDT | 2021-01-15 | 272.77 | 276.60 | 281.50 | 0.00 | - | 16 | 16,504 | 116.36% |
| TSLA210319C00110000 | 2020-09-23 2:17PM EDT | 2021-03-19 | 274.90 | 277.05 | 281.95 | 0.00 | - | 2 | 325 | 98.22% |
| TSLA210618C00110000 | 2020-07-09 7:54PM EDT | 2021-06-18 | 817.23 | 1,382.95 | 1,396.50 | 0.00 | - | 8 | 14 | 0.00% |
| TSLA210917C00110000 | 2020-09-08 1:09PM EDT | 2021-09-17 | 240.00 | 279.15 | 286.90 | 0.00 | - | 1 | 475 | 86.65% |
| TSLA220121C00110000 | 2020-09-14 11:58AM EDT | 2022-01-21 | 286.30 | 281.60 | 289.80 | 0.00 | - | 18 | 1,218 | 82.75% |
| TSLA220617C00110000 | 2020-09-04 11:42AM EDT | 2022-06-17 | 293.00 | 279.50 | 298.50 | 0.00 | - | 10 | 1,877 | 80.08% |
Putsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P00110000 | 2020-09-24 9:37AM EDT | 2020-10-16 | 0.21 | 0.00 | 0.42 | +0.04 | +23.53% | 6 | 5,414 | 206.06% |
| TSLA201120P00110000 | 2020-09-21 11:31AM EDT | 2020-11-20 | 0.90 | 0.31 | 0.97 | 0.00 | - | 1 | 1,010 | 147.71% |
| TSLA201218P00110000 | 2020-09-24 1:53PM EDT | 2020-12-18 | 0.95 | 0.85 | 1.10 | -0.26 | -21.49% | 6 | 1,281 | 128.81% |
| TSLA210115P00110000 | 2020-09-21 2:58PM EDT | 2021-01-15 | 1.96 | 1.17 | 1.71 | 0.00 | - | 12 | 15,458 | 119.04% |
| TSLA210319P00110000 | 2020-09-24 12:29PM EDT | 2021-03-19 | 2.20 | 1.88 | 2.64 | -0.94 | -29.94% | 3 | 2,256 | 103.43% |
| TSLA210618P00110000 | 2020-09-24 11:52AM EDT | 2021-06-18 | 3.80 | 3.55 | 4.20 | +0.05 | +1.33% | 21 | 1,239 | 93.73% |
| TSLA210917P00110000 | 2020-09-23 11:28AM EDT | 2021-09-17 | 5.40 | 4.85 | 6.00 | 0.00 | - | 5 | 110 | 87.44% |
| TSLA220121P00110000 | 2020-09-23 11:21AM EDT | 2022-01-21 | 7.70 | 7.30 | 8.85 | 0.00 | - | 5 | 353 | 83.26% |
| TSLA220617P00110000 | 2020-09-24 12:51PM EDT | 2022-06-17 | 10.75 | 6.10 | 14.00 | +0.10 | +0.94% | 16 | 705 | 77.56% |
© 2020 Verizon Media. All rights reserved.
