India markets open in 7 hours 5 minutes
BSE SENSEX
48,832.03+28.33(+0.06%)Nifty 50
14,617.85+36.35(+0.25%)Dow
34,200.67+164.67(+0.48%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
739.78+0.93 (+0.13%)
At close: 4:00PM EDT
Strike:1400.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C01400000 | 2021-04-16 3:57PM EDT | 2021-04-23 | 0.03 | 0.02 | 0.03 | 0.00 | - | 340 | 1,139 | 150.78% |
| TSLA210430C01400000 | 2021-04-16 3:44PM EDT | 2021-04-30 | 0.13 | 0.12 | 0.20 | -0.22 | -62.86% | 37 | 796 | 119.63% |
| TSLA210507C01400000 | 2021-04-16 1:20PM EDT | 2021-05-07 | 0.49 | 0.24 | 0.52 | -0.16 | -24.62% | 15 | 189 | 105.32% |
| TSLA210514C01400000 | 2021-04-16 2:34PM EDT | 2021-05-14 | 0.70 | 0.50 | 0.80 | -0.20 | -22.22% | 2 | 103 | 96.36% |
| TSLA210521C01400000 | 2021-04-16 1:35PM EDT | 2021-05-21 | 0.90 | 0.76 | 0.90 | -0.27 | -23.08% | 7 | 770 | 88.45% |
| TSLA210618C01400000 | 2021-04-16 1:09PM EDT | 2021-06-18 | 2.20 | 2.00 | 2.14 | -0.22 | -9.09% | 32 | 560 | 74.18% |
| TSLA210716C01400000 | 2021-04-16 2:30PM EDT | 2021-07-16 | 4.25 | 3.90 | 4.35 | -0.23 | -5.13% | 25 | 419 | 68.76% |
| TSLA210917C01400000 | 2021-04-16 12:41PM EDT | 2021-09-17 | 13.20 | 12.80 | 13.30 | +0.80 | +6.45% | 1 | 373 | 66.36% |
| TSLA211217C01400000 | 2021-04-14 3:09PM EDT | 2021-12-17 | 31.35 | 32.55 | 33.55 | -1.45 | -4.42% | 1 | 181 | 67.15% |
| TSLA220121C01400000 | 2021-04-16 12:58PM EDT | 2022-01-21 | 44.00 | 42.05 | 43.45 | +2.18 | +5.21% | 1 | 3,456 | 68.10% |
| TSLA220318C01400000 | 2021-04-16 12:39PM EDT | 2022-03-18 | 60.20 | 58.35 | 60.30 | +2.57 | +4.46% | 10 | 988 | 69.62% |
| TSLA220617C01400000 | 2021-04-16 3:10PM EDT | 2022-06-17 | 85.00 | 83.80 | 86.55 | +4.00 | +4.94% | 2 | 1,118 | 71.08% |
| TSLA220916C01400000 | 2021-04-14 2:04PM EDT | 2022-09-16 | 111.47 | 107.50 | 111.05 | 0.00 | - | 6 | 219 | 71.90% |
| TSLA230120C01400000 | 2021-04-16 2:37PM EDT | 2023-01-20 | 138.10 | 136.50 | 140.90 | +2.90 | +2.14% | 8 | 611 | 72.23% |
| TSLA230317C01400000 | 2021-04-15 1:02PM EDT | 2023-03-17 | 144.99 | 145.65 | 155.15 | 0.00 | - | 3 | 479 | 72.18% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210514P01400000 | 2021-04-09 11:47AM EDT | 2021-05-14 | 727.85 | 657.60 | 666.35 | 0.00 | - | 1 | 1 | 109.81% |
| TSLA210521P01400000 | 2021-04-16 12:53PM EDT | 2021-05-21 | 654.55 | 660.25 | 661.75 | -16.05 | -2.39% | 7 | 9 | 87.96% |
| TSLA210618P01400000 | 2021-03-04 3:14PM EDT | 2021-06-18 | 800.30 | 736.65 | 740.70 | 0.00 | - | 2 | 3 | 180.20% |
| TSLA210716P01400000 | 2021-03-25 11:02AM EDT | 2021-07-16 | 782.25 | 662.65 | 664.80 | 0.00 | - | 7 | 10 | 67.00% |
| TSLA210917P01400000 | 2021-02-11 12:03PM EDT | 2021-09-17 | 637.65 | 728.20 | 731.65 | 0.00 | - | 2 | 3 | 109.50% |
| TSLA211217P01400000 | 2021-03-16 1:38PM EDT | 2021-12-17 | 749.59 | 689.70 | 693.35 | 0.00 | - | - | 2 | 66.13% |
| TSLA220121P01400000 | 2021-04-16 3:26PM EDT | 2022-01-21 | 700.05 | 696.70 | 700.65 | -3.00 | -0.43% | 2 | 49 | 65.87% |
| TSLA220318P01400000 | 2021-03-15 1:39PM EDT | 2022-03-18 | 767.00 | 717.35 | 723.85 | 0.00 | - | 18 | 26 | 70.13% |
| TSLA220617P01400000 | 2021-04-09 2:06PM EDT | 2022-06-17 | 738.16 | 732.15 | 744.85 | 0.00 | - | 2 | 3 | 68.73% |
| TSLA220916P01400000 | 2021-04-13 11:22AM EDT | 2022-09-16 | 761.90 | 755.70 | 764.90 | 0.00 | - | 2 | 21 | 69.19% |
| TSLA230120P01400000 | 2021-04-16 10:49AM EDT | 2023-01-20 | 788.05 | 782.40 | 789.60 | +0.65 | +0.08% | 52 | 83 | 68.92% |
| TSLA230317P01400000 | 2021-04-15 1:39PM EDT | 2023-03-17 | 799.85 | 788.10 | 804.50 | 0.00 | - | 5 | 218 | 68.69% |
© 2021 Verizon Media. All rights reserved.
