India markets open in 2 hours 40 minutes
BSE SENSEX
52,306.08-282.63(-0.54%)Nifty 50
15,686.95-85.80(-0.54%)Dow
33,874.24-71.34(-0.21%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
656.57+32.86 (+5.27%)
At close: 4:00PM EDT
663.30 +6.73 (1.03%)
After hours: 08:00PM EDT
After hours: 08:00PM EDT
Strike:1175.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210702C01175000 | 2021-06-23 2:42PM EDT | 2021-07-02 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 21 | 112.50% |
| TSLA210709C01175000 | 2021-06-23 3:20PM EDT | 2021-07-09 | 0.15 | 0.08 | 0.15 | +0.09 | +150.00% | 7 | 7 | 97.56% |
| TSLA210716C01175000 | 2021-06-22 12:01PM EDT | 2021-07-16 | 0.24 | 0.21 | 0.34 | +0.11 | +84.62% | 6 | 6 | 88.77% |
| TSLA210723C01175000 | 2021-06-18 3:30PM EDT | 2021-07-23 | 0.47 | 0.38 | 0.70 | +0.18 | +62.07% | 1 | 2 | 83.94% |
| TSLA210730C01175000 | 2021-06-18 12:14PM EDT | 2021-07-30 | 0.52 | 0.75 | 0.90 | +0.10 | +23.81% | 1 | 3 | 79.69% |
| TSLA210820C01175000 | 2021-06-23 9:51AM EDT | 2021-08-20 | 1.24 | 1.55 | 1.70 | +0.24 | +24.00% | 4 | 189 | 69.92% |
| TSLA211015C01175000 | 2021-06-21 12:40PM EDT | 2021-10-15 | 3.20 | 4.35 | 4.65 | 0.00 | - | 9 | 11 | 59.08% |
| TSLA211217C01175000 | 2021-06-23 1:27PM EDT | 2021-12-17 | 10.50 | 10.40 | 10.95 | +3.45 | +48.94% | 3 | 96 | 56.75% |
| TSLA220121C01175000 | 2021-06-23 3:56PM EDT | 2022-01-21 | 14.86 | 14.70 | 15.20 | +4.16 | +38.88% | 5 | 3,893 | 56.29% |
| TSLA220318C01175000 | 2021-06-23 10:29AM EDT | 2022-03-18 | 23.04 | 23.00 | 23.95 | +4.75 | +25.97% | 9 | 453 | 56.63% |
| TSLA220617C01175000 | 2021-06-23 2:23PM EDT | 2022-06-17 | 38.35 | 36.45 | 39.65 | +7.24 | +23.27% | 13 | 1,879 | 56.97% |
| TSLA220916C01175000 | 2021-06-23 10:41AM EDT | 2022-09-16 | 54.55 | 52.45 | 60.50 | +8.45 | +18.33% | 1 | 275 | 58.73% |
| TSLA230120C01175000 | 2021-06-22 3:47PM EDT | 2023-01-20 | 71.40 | 74.95 | 82.20 | +5.85 | +8.92% | 1 | 1,103 | 59.46% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210820P01175000 | 2021-06-14 9:32AM EDT | 2021-08-20 | 565.23 | 518.80 | 520.65 | 0.00 | - | 4 | 4 | 67.80% |
| TSLA211015P01175000 | 2021-05-26 3:46PM EDT | 2021-10-15 | 556.45 | 521.30 | 522.75 | 0.00 | - | - | 11 | 56.82% |
| TSLA211217P01175000 | 2021-05-24 1:06PM EDT | 2021-12-17 | 580.00 | 526.45 | 528.65 | 0.00 | - | 4 | 11 | 54.83% |
| TSLA220121P01175000 | 2021-05-10 1:40PM EDT | 2022-01-21 | 558.80 | 585.00 | 586.85 | 0.00 | - | 23 | 83 | 91.94% |
| TSLA220318P01175000 | 2021-05-26 3:04PM EDT | 2022-03-18 | 569.30 | 537.30 | 539.95 | 0.00 | - | 24 | 31 | 54.31% |
| TSLA220617P01175000 | 2021-06-14 2:43PM EDT | 2022-06-17 | 584.45 | 543.35 | 561.50 | 0.00 | - | 8 | 31 | 54.92% |
| TSLA220916P01175000 | 2021-06-23 3:20PM EDT | 2022-09-16 | 569.15 | 557.00 | 576.50 | -26.85 | -4.51% | 20 | 76 | 55.43% |
| TSLA230120P01175000 | 2021-06-23 3:46PM EDT | 2023-01-20 | 587.30 | 575.50 | 587.60 | -18.35 | -3.03% | 8 | 270 | 54.31% |
© 2021 Verizon Media. All rights reserved.
