India Markets open in 6 hrs 22 mins
BSE SENSEX
37,388.66+835.06(+2.28%)Nifty 50
11,050.25+244.75(+2.27%)Nasdaq
10,913.56+241.26(+2.26%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
407.34+19.55 (+5.04%)
At close: 4:00PM EDT
Strike:1120.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C01120000 | 2020-08-21 9:52AM EDT | 2020-10-16 | 958.85 | 1,099.00 | 1,117.50 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA201120C01120000 | 2020-08-18 12:00PM EDT | 2020-11-20 | 810.00 | 1,114.50 | 1,133.50 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA201218C01120000 | 2020-07-23 10:08AM EDT | 2020-12-18 | 569.25 | 962.85 | 981.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210115C01120000 | 2020-08-24 12:37PM EDT | 2021-01-15 | 968.60 | 1,134.50 | 1,153.50 | 0.00 | - | 1 | 188 | 0.00% |
| TSLA210319C01120000 | 2020-08-25 10:54AM EDT | 2021-03-19 | 959.49 | 1,158.00 | 1,176.00 | 0.00 | - | 1 | 150 | 0.00% |
| TSLA210618C01120000 | 2020-08-27 11:11AM EDT | 2021-06-18 | 1,211.00 | 1,191.00 | 1,210.50 | 0.00 | - | 1 | 60 | 0.00% |
| TSLA220121C01120000 | 2020-08-17 3:46PM EDT | 2022-01-21 | 1,046.10 | 1,254.00 | 1,272.00 | 0.00 | - | 1 | 20 | 0.00% |
| TSLA220617C01120000 | 2020-08-20 3:43PM EDT | 2022-06-17 | 1,154.00 | 1,293.00 | 1,312.50 | 0.00 | - | 1 | 68 | 0.00% |
| TSLA220916C01120000 | 2020-08-27 12:32PM EDT | 2022-09-16 | 1,350.72 | 1,318.00 | 1,337.50 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P01120000 | 2020-08-26 2:57PM EDT | 2020-10-16 | 13.45 | 12.90 | 16.40 | -0.10 | -0.74% | 2 | 85 | 0.00% |
| TSLA201120P01120000 | 2020-08-28 3:45PM EDT | 2020-11-20 | 29.50 | 25.50 | 34.85 | +2.35 | +8.66% | 1 | 34 | 0.00% |
| TSLA210319P01120000 | 2020-08-05 11:51AM EDT | 2021-03-19 | 84.50 | 69.45 | 78.55 | 0.00 | - | 1 | 157 | 0.00% |
| TSLA210917P01120000 | 2020-08-21 12:41PM EDT | 2021-09-17 | 135.00 | 124.50 | 140.00 | 0.00 | - | 20 | 3 | 0.00% |
| TSLA220121P01120000 | 2020-08-13 12:27PM EDT | 2022-01-21 | 234.52 | 159.50 | 175.50 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA220318P01120000 | 2020-08-13 9:41AM EDT | 2022-03-18 | 254.11 | 175.00 | 191.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220916P01120000 | 2020-08-28 3:46PM EDT | 2022-09-16 | 231.45 | 230.85 | 240.95 | -120.55 | -34.25% | 6 | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
