India markets open in 1 hour
BSE SENSEX
47,705.80-243.62(-0.51%)Nifty 50
14,296.40-63.05(-0.44%)Dow
34,137.31+316.01(+0.93%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
744.12+25.13 (+3.50%)
At close: 4:00PM EDT
740.95 -3.17 (-0.43%)
After hours: 7:59PM EDT
Strike:1325.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C01325000 | 2021-04-20 9:34AM EDT | 2021-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 502 | 212.50% |
| TSLA210430C01325000 | 2021-04-21 3:24PM EDT | 2021-04-30 | 0.05 | 0.02 | 0.12 | -0.06 | -54.55% | 6 | 63 | 122.07% |
| TSLA210507C01325000 | 2021-04-19 2:23PM EDT | 2021-05-07 | 0.38 | 0.12 | 0.37 | 0.00 | - | 9 | 23 | 103.03% |
| TSLA210514C01325000 | 2021-04-19 10:23AM EDT | 2021-05-14 | 0.51 | 0.37 | 0.59 | -0.13 | -20.31% | 1 | 16 | 92.48% |
| TSLA210521C01325000 | 2021-04-20 1:48PM EDT | 2021-05-21 | 0.91 | 0.70 | 0.86 | 0.00 | - | 6 | 154 | 85.84% |
| TSLA210528C01325000 | 2021-04-21 2:23PM EDT | 2021-05-28 | 0.97 | 0.96 | 1.30 | -0.23 | -19.17% | 1 | 24 | 81.13% |
| TSLA210618C01325000 | 2021-04-21 12:10PM EDT | 2021-06-18 | 2.25 | 2.14 | 2.30 | -0.04 | -1.75% | 5 | 145 | 71.44% |
| TSLA210716C01325000 | 2021-04-15 9:49AM EDT | 2021-07-16 | 3.95 | 4.30 | 4.65 | 0.00 | - | 2 | 151 | 65.97% |
| TSLA210917C01325000 | 2021-04-20 9:46AM EDT | 2021-09-17 | 14.00 | 14.40 | 14.85 | -1.50 | -9.68% | 10 | 148 | 64.33% |
| TSLA211217C01325000 | 2021-04-20 1:48PM EDT | 2021-12-17 | 34.35 | 36.10 | 37.15 | 0.00 | - | 15 | 58 | 65.66% |
| TSLA220121C01325000 | 2021-04-21 2:40PM EDT | 2022-01-21 | 44.35 | 46.65 | 48.00 | -0.13 | -0.29% | 32 | 6,781 | 66.88% |
| TSLA220318C01325000 | 2021-04-21 3:35PM EDT | 2022-03-18 | 64.31 | 63.75 | 65.85 | +2.82 | +4.59% | 28 | 467 | 68.50% |
| TSLA220617C01325000 | 2021-04-20 3:26PM EDT | 2022-06-17 | 86.92 | 89.90 | 92.45 | 0.00 | - | 16 | 202 | 69.91% |
| TSLA220916C01325000 | 2021-04-21 9:55AM EDT | 2022-09-16 | 109.22 | 114.50 | 118.40 | -8.88 | -7.52% | 8 | 148 | 70.98% |
| TSLA230120C01325000 | 2021-04-19 3:05PM EDT | 2023-01-20 | 136.67 | 143.75 | 149.05 | 0.00 | - | 4 | 121 | 71.38% |
| TSLA230317C01325000 | 2021-04-19 10:22AM EDT | 2023-03-17 | 153.00 | 154.50 | 164.50 | +15.00 | +10.87% | 1 | 66 | 71.67% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210514P01325000 | 2021-04-15 9:35AM EDT | 2021-05-14 | 596.40 | 575.70 | 585.60 | 0.00 | - | 12 | 6 | 128.85% |
| TSLA210521P01325000 | 2021-04-21 9:32AM EDT | 2021-05-21 | 618.50 | 580.65 | 582.30 | +10.70 | +1.76% | 12 | 27 | 83.20% |
| TSLA210618P01325000 | 2021-04-08 9:34AM EDT | 2021-06-18 | 651.15 | 581.80 | 583.65 | 0.00 | - | 1 | 22 | 69.57% |
| TSLA210716P01325000 | 2021-04-13 11:47AM EDT | 2021-07-16 | 593.60 | 583.65 | 585.85 | 0.00 | - | 5 | 6 | 64.37% |
| TSLA210917P01325000 | 2021-02-11 11:59AM EDT | 2021-09-17 | 572.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA211217P01325000 | 2021-03-09 2:20PM EDT | 2021-12-17 | 692.35 | 669.65 | 672.80 | 0.00 | - | 2 | 1 | 92.37% |
| TSLA220121P01325000 | 2021-04-15 3:00PM EDT | 2022-01-21 | 631.70 | 622.40 | 625.60 | 0.00 | - | 1 | 110 | 64.81% |
| TSLA220318P01325000 | 2021-02-19 3:05PM EDT | 2022-03-18 | 646.70 | 727.15 | 732.30 | 0.00 | - | 2 | 1 | 100.10% |
| TSLA220617P01325000 | 2021-04-20 1:10PM EDT | 2022-06-17 | 689.75 | 661.25 | 670.10 | 0.00 | - | 2 | 3 | 67.79% |
| TSLA220916P01325000 | 2021-02-26 3:27PM EDT | 2022-09-16 | 754.95 | 767.75 | 776.70 | 0.00 | - | 7 | 26 | 92.53% |
| TSLA230120P01325000 | 2021-04-20 3:22PM EDT | 2023-01-20 | 730.55 | 710.85 | 718.50 | 0.00 | - | 124 | 282 | 68.19% |
| TSLA230317P01325000 | 2021-03-19 12:27PM EDT | 2023-03-17 | 804.00 | 723.50 | 740.00 | 0.00 | - | 5 | 87 | 69.61% |
© 2021 Verizon Media. All rights reserved.
