India markets open in 8 hours 58 minutes
BSE SENSEX
37,388.66+835.06(+2.28%)Nifty 50
11,050.25+244.75(+2.27%)Dow
27,173.96+358.56(+1.34%)
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:1140.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C01140000 | 2020-08-14 9:35AM EDT | 2020-10-16 | 545.65 | 1,080.00 | 1,098.50 | 0.00 | - | 1 | 17 | 0.00% |
| TSLA201120C01140000 | 2020-07-07 12:59PM EDT | 2020-11-20 | 412.58 | 433.00 | 446.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210115C01140000 | 2020-08-24 2:03PM EDT | 2021-01-15 | 921.35 | 1,117.50 | 1,136.50 | 0.00 | - | 4 | 106 | 0.00% |
| TSLA210319C01140000 | 2020-08-27 2:52PM EDT | 2021-03-19 | 1,171.56 | 1,142.00 | 1,159.70 | 0.00 | - | 50 | 92 | 0.00% |
| TSLA210618C01140000 | 2020-06-30 2:12PM EDT | 2021-06-18 | 244.54 | 544.20 | 559.00 | 0.00 | - | 5 | 34 | 0.00% |
| TSLA210917C01140000 | 2020-08-18 9:32AM EDT | 2021-09-17 | 933.50 | 1,202.50 | 1,221.50 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220121C01140000 | 2020-07-01 1:38PM EDT | 2022-01-21 | 330.30 | 577.45 | 595.50 | 0.00 | - | 5 | 7 | 0.00% |
| TSLA220617C01140000 | 2020-08-24 9:32AM EDT | 2022-06-17 | 1,185.52 | 1,281.00 | 1,300.50 | 0.00 | - | 1 | 41 | 0.00% |
| TSLA220916C01140000 | 2020-08-27 12:32PM EDT | 2022-09-16 | 1,386.47 | 1,307.00 | 1,326.00 | +35.75 | +2.65% | 1 | 9 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P01140000 | 2020-08-28 3:29PM EDT | 2020-10-16 | 15.20 | 10.35 | 19.50 | +1.02 | +7.19% | 1 | 47 | 0.00% |
| TSLA201120P01140000 | 2020-08-24 1:26PM EDT | 2020-11-20 | 32.87 | 27.50 | 36.70 | 0.00 | - | 9 | 42 | 0.00% |
| TSLA201218P01140000 | 2020-08-28 1:32PM EDT | 2020-12-18 | 44.00 | 39.15 | 47.85 | +3.45 | +8.51% | 1 | 13 | 0.00% |
| TSLA210115P01140000 | 2020-08-24 9:58AM EDT | 2021-01-15 | 50.54 | 48.50 | 57.40 | +0.99 | +2.00% | 5 | 64 | 0.00% |
| TSLA210319P01140000 | 2020-08-21 12:00PM EDT | 2021-03-19 | 76.70 | 73.50 | 82.50 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA210618P01140000 | 2020-08-26 1:44PM EDT | 2021-06-18 | 108.35 | 104.00 | 119.50 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA210917P01140000 | 2020-08-26 3:52PM EDT | 2021-09-17 | 135.60 | 130.00 | 145.50 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA220121P01140000 | 2020-08-14 11:15AM EDT | 2022-01-21 | 245.15 | 166.50 | 182.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA220617P01140000 | 2020-07-24 10:08AM EDT | 2022-06-17 | 320.13 | 213.50 | 233.00 | 0.00 | - | 10 | 1 | 0.00% |
| TSLA220916P01140000 | 2020-08-28 2:02PM EDT | 2022-09-16 | 242.25 | 229.50 | 249.50 | -2.75 | -1.12% | 2 | 3 | 0.00% |
© 2020 Verizon Media. All rights reserved.
