India markets closed
BSE SENSEX
48,347.59-530.95(-1.09%)Nifty 50
14,238.90-133.00(-0.93%)USD/INR
72.9540-0.0220(-0.03%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
877.71+31.07 (+3.67%)
As of 3:50PM EST. Market open.
Strike:1110.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210129C01110000 | 2021-01-25 3:34PM EST | 2021-01-29 | 3.50 | 3.50 | 3.60 | +2.61 | +293.26% | 2,013 | 300 | 126.77% |
| TSLA210205C01110000 | 2021-01-25 3:30PM EST | 2021-02-05 | 8.10 | 7.75 | 7.95 | +5.34 | +193.48% | 531 | 273 | 98.75% |
| TSLA210212C01110000 | 2021-01-25 2:51PM EST | 2021-02-12 | 14.32 | 12.20 | 12.50 | +8.62 | +151.23% | 40 | 46 | 89.17% |
| TSLA210219C01110000 | 2021-01-25 3:31PM EST | 2021-02-19 | 16.60 | 16.25 | 16.55 | +7.90 | +90.80% | 88 | 274 | 83.34% |
| TSLA210226C01110000 | 2021-01-25 3:03PM EST | 2021-02-26 | 24.13 | 21.45 | 22.15 | +12.13 | +101.08% | 12 | 19 | 81.58% |
| TSLA210319C01110000 | 2021-01-25 3:15PM EST | 2021-03-19 | 37.98 | 38.10 | 38.60 | +11.94 | +45.85% | 58 | 250 | 79.66% |
| TSLA210618C01110000 | 2021-01-25 2:17PM EST | 2021-06-18 | 99.40 | 99.65 | 100.80 | +18.10 | +22.26% | 5 | 151 | 79.05% |
| TSLA210716C01110000 | 2021-01-22 3:26PM EST | 2021-07-16 | 96.60 | 115.65 | 116.90 | 0.00 | - | 2 | 57 | 79.15% |
| TSLA210917C01110000 | 2021-01-25 11:01AM EST | 2021-09-17 | 144.00 | 144.95 | 146.50 | +8.87 | +6.56% | 1 | 38 | 78.29% |
| TSLA220121C01110000 | 2020-08-28 10:11AM EST | 2022-01-21 | 1,335.33 | 1,260.50 | 1,279.00 | +99.99 | +8.09% | 1 | 57 | 0.00% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210129P01110000 | 2021-01-25 2:38PM EST | 2021-01-29 | 242.45 | 243.20 | 243.70 | -28.15 | -10.40% | 68 | 56 | 169.39% |
| TSLA210205P01110000 | 2021-01-25 2:47PM EST | 2021-02-05 | 239.75 | 247.55 | 248.15 | -29.75 | -11.04% | 20 | 34 | 121.00% |
| TSLA210219P01110000 | 2021-01-25 3:17PM EST | 2021-02-19 | 259.35 | 255.85 | 256.40 | -21.25 | -7.57% | 22 | 34 | 95.19% |
| TSLA210319P01110000 | 2021-01-25 3:24PM EST | 2021-03-19 | 278.52 | 277.30 | 278.55 | -11.48 | -3.96% | 2 | 59 | 86.20% |
| TSLA210618P01110000 | 2021-01-19 3:21PM EST | 2021-06-18 | 359.44 | 338.45 | 339.70 | 0.00 | - | 1 | 5 | 82.18% |
| TSLA210716P01110000 | 2021-01-15 3:33PM EST | 2021-07-16 | 385.50 | 354.10 | 355.50 | 0.00 | - | 12 | 12 | 81.85% |
| TSLA210917P01110000 | 2021-01-07 11:24AM EST | 2021-09-17 | 384.65 | 383.50 | 384.70 | -12.65 | -3.18% | 2 | 11 | 80.53% |
| TSLA220121P01110000 | 2020-08-27 12:15PM EST | 2022-01-21 | 165.00 | 156.50 | 172.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
