India markets open in 6 hours 7 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:1425.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210521C01425000 | 2021-04-16 12:43PM EDT | 2021-05-21 | 0.90 | 0.70 | 0.90 | -0.21 | -18.92% | 3 | 92 | 90.11% |
| TSLA210618C01425000 | 2021-04-15 11:43AM EDT | 2021-06-18 | 1.95 | 1.74 | 2.13 | -0.18 | -8.45% | 1 | 101 | 75.09% |
| TSLA210716C01425000 | 2021-04-14 3:10PM EDT | 2021-07-16 | 4.20 | 3.65 | 3.85 | 0.00 | - | 1 | 322 | 69.11% |
| TSLA210917C01425000 | 2021-04-16 3:50PM EDT | 2021-09-17 | 12.30 | 12.05 | 12.45 | +0.35 | +2.93% | 1 | 303 | 66.69% |
| TSLA211217C01425000 | 2021-04-15 12:41PM EDT | 2021-12-17 | 30.15 | 30.95 | 31.85 | 0.00 | - | 8 | 169 | 67.26% |
| TSLA220121C01425000 | 2021-04-15 2:40PM EDT | 2022-01-21 | 40.00 | 40.25 | 41.50 | 0.00 | - | 1 | 5,820 | 68.21% |
| TSLA220318C01425000 | 2021-04-14 1:22PM EDT | 2022-03-18 | 55.67 | 56.20 | 58.05 | 0.00 | - | 11 | 183 | 69.71% |
| TSLA220617C01425000 | 2021-04-13 11:55AM EDT | 2022-06-17 | 81.00 | 81.30 | 83.95 | 0.00 | - | 3 | 196 | 71.15% |
| TSLA220916C01425000 | 2021-04-13 11:23AM EDT | 2022-09-16 | 104.30 | 104.85 | 108.20 | 0.00 | - | 15 | 101 | 71.97% |
| TSLA230120C01425000 | 2021-04-16 2:37PM EDT | 2023-01-20 | 135.15 | 133.55 | 137.85 | +2.10 | +1.58% | 20 | 621 | 72.26% |
| TSLA230317C01425000 | 2021-04-15 1:02PM EDT | 2023-03-17 | 141.70 | 141.50 | 152.10 | 0.00 | - | 2 | 406 | 72.06% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210521P01425000 | 2021-04-15 2:37PM EDT | 2021-05-21 | 692.05 | 685.20 | 686.70 | 0.00 | - | 8 | 21 | 89.31% |
| TSLA210618P01425000 | 2021-03-04 3:14PM EDT | 2021-06-18 | 825.10 | 760.90 | 766.50 | 0.00 | - | 1 | 3 | 182.72% |
| TSLA210716P01425000 | 2021-02-23 11:42AM EDT | 2021-07-16 | 744.45 | 791.95 | 794.45 | 0.00 | - | 1 | 7 | 173.57% |
| TSLA210917P01425000 | 2021-01-19 1:01AM EDT | 2021-09-17 | 671.40 | 689.45 | 691.55 | 0.00 | - | 2 | 0 | 56.38% |
| TSLA211217P01425000 | 2021-02-25 11:55AM EDT | 2021-12-17 | 758.75 | 820.05 | 825.75 | 0.00 | - | - | 1 | 118.18% |
| TSLA220121P01425000 | 2021-04-08 12:12PM EDT | 2022-01-21 | 766.85 | 719.75 | 723.30 | 0.00 | - | 2 | 36 | 65.78% |
| TSLA220318P01425000 | 2021-04-09 11:02AM EDT | 2022-03-18 | 787.30 | 727.15 | 746.00 | 0.00 | - | 2 | 11 | 67.21% |
| TSLA220617P01425000 | 2021-01-19 1:05AM EDT | 2022-06-17 | 794.25 | 755.10 | 761.75 | 0.00 | - | - | 0 | 67.87% |
| TSLA220916P01425000 | 2021-04-01 2:31PM EDT | 2022-09-16 | 828.00 | 777.65 | 787.15 | 0.00 | - | 6 | 9 | 69.19% |
| TSLA230120P01425000 | 2021-04-07 3:46PM EDT | 2023-01-20 | 848.65 | 804.20 | 811.55 | 0.00 | - | 30 | 53 | 68.90% |
| TSLA230317P01425000 | 2021-03-09 11:10AM EDT | 2023-03-17 | 910.15 | 842.40 | 858.00 | 0.00 | - | 10 | 84 | 76.62% |
© 2021 Verizon Media. All rights reserved.
