India markets open in 7 hours 21 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:1400.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002C01400000 | 2020-08-24 9:51AM EDT | 2020-10-02 | 675.94 | 828.50 | 847.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA201016C01400000 | 2020-08-28 3:32PM EDT | 2020-10-16 | 842.31 | 840.00 | 859.00 | -65.94 | -7.26% | 4 | 725 | 0.00% |
| TSLA201120C01400000 | 2020-08-27 12:44PM EDT | 2020-11-20 | 938.65 | 870.50 | 889.50 | +67.34 | +7.73% | 1 | 158 | 0.00% |
| TSLA201218C01400000 | 2020-08-28 3:35PM EDT | 2020-12-18 | 895.00 | 888.00 | 906.20 | -30.55 | -3.30% | 4 | 161 | 0.00% |
| TSLA210115C01400000 | 2020-08-28 11:11AM EDT | 2021-01-15 | 915.53 | 906.50 | 925.00 | -29.47 | -3.12% | 7 | 842 | 0.00% |
| TSLA210219C01400000 | 2020-08-28 3:13PM EDT | 2021-02-19 | 926.94 | 928.00 | 945.60 | +366.08 | +65.27% | 1 | 3 | 0.00% |
| TSLA210319C01400000 | 2020-08-27 11:48AM EDT | 2021-03-19 | 1,000.00 | 943.50 | 962.50 | 0.00 | - | 5 | 178 | 0.00% |
| TSLA210618C01400000 | 2020-08-24 11:52AM EDT | 2021-06-18 | 812.25 | 992.50 | 1,012.00 | 0.00 | - | 6 | 119 | 0.00% |
| TSLA210716C01400000 | 2020-08-27 3:55PM EDT | 2021-07-16 | 1,022.83 | 1,005.70 | 1,022.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA210917C01400000 | 2020-08-27 1:09PM EDT | 2021-09-17 | 1,022.98 | 1,032.00 | 1,051.00 | 0.00 | - | 1 | 514 | 0.00% |
| TSLA220121C01400000 | 2020-08-26 3:34PM EDT | 2022-01-21 | 1,022.00 | 1,084.00 | 1,102.00 | 0.00 | - | 9 | 337 | 0.00% |
| TSLA220318C01400000 | 2020-08-24 9:43AM EDT | 2022-03-18 | 985.60 | 1,105.50 | 1,124.50 | 0.00 | - | 1 | 17 | 0.00% |
| TSLA220617C01400000 | 2020-08-27 12:03PM EDT | 2022-06-17 | 1,192.60 | 1,138.00 | 1,157.50 | 0.00 | - | 10 | 406 | 0.00% |
| TSLA220916C01400000 | 2020-08-26 12:49PM EDT | 2022-09-16 | 1,088.00 | 1,170.50 | 1,189.50 | 0.00 | - | 6 | 71 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002P01400000 | 2020-08-28 3:49PM EDT | 2020-10-02 | 23.60 | 21.00 | 25.25 | -0.49 | -2.03% | 23 | 183 | 0.00% |
| TSLA201016P01400000 | 2020-08-28 3:58PM EDT | 2020-10-16 | 35.95 | 35.00 | 39.10 | +0.95 | +2.71% | 75 | 868 | 0.00% |
| TSLA201120P01400000 | 2020-08-28 3:26PM EDT | 2020-11-20 | 68.69 | 61.55 | 71.00 | +4.06 | +6.28% | 11 | 440 | 0.00% |
| TSLA201218P01400000 | 2020-08-28 3:42PM EDT | 2020-12-18 | 83.50 | 79.00 | 88.50 | -0.35 | -0.42% | 22 | 204 | 0.00% |
| TSLA210115P01400000 | 2020-08-28 3:29PM EDT | 2021-01-15 | 105.00 | 96.00 | 105.50 | +8.33 | +8.62% | 21 | 509 | 0.00% |
| TSLA210219P01400000 | 2020-08-28 2:43PM EDT | 2021-02-19 | 124.80 | 118.55 | 130.30 | +10.80 | +9.47% | 2 | 23 | 0.00% |
| TSLA210319P01400000 | 2020-08-28 3:56PM EDT | 2021-03-19 | 139.28 | 134.00 | 145.50 | +3.78 | +2.79% | 5 | 234 | 0.00% |
| TSLA210618P01400000 | 2020-08-28 2:08PM EDT | 2021-06-18 | 188.73 | 180.00 | 195.00 | +7.93 | +4.39% | 2 | 204 | 0.00% |
| TSLA210716P01400000 | 2020-08-26 12:42PM EDT | 2021-07-16 | 200.03 | 189.50 | 205.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA210917P01400000 | 2020-08-27 3:44PM EDT | 2021-09-17 | 216.50 | 216.50 | 235.50 | -4.80 | -2.17% | 1 | 31 | 0.00% |
| TSLA220121P01400000 | 2020-08-28 1:12PM EDT | 2022-01-21 | 279.00 | 266.00 | 285.50 | +12.00 | +4.49% | 20 | 81 | 0.00% |
| TSLA220318P01400000 | 2020-08-18 9:44AM EDT | 2022-03-18 | 339.32 | 287.50 | 307.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA220617P01400000 | 2020-08-28 9:41AM EDT | 2022-06-17 | 315.00 | 319.00 | 339.00 | -10.55 | -3.24% | 1 | 581 | 0.00% |
| TSLA220916P01400000 | 2020-08-24 9:47AM EDT | 2022-09-16 | 367.30 | 350.50 | 370.00 | 0.00 | - | 1 | 259 | 0.00% |
© 2020 Verizon Media. All rights reserved.
