India markets open in 5 hours 57 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:1525.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210521C01525000 | 2021-04-16 9:43AM EDT | 2021-05-21 | 0.64 | 0.47 | 0.87 | -0.14 | -17.95% | 4 | 116 | 95.83% |
| TSLA210618C01525000 | 2021-04-14 3:14PM EDT | 2021-06-18 | 1.72 | 1.33 | 1.59 | 0.00 | - | 1 | 1,506 | 78.22% |
| TSLA210716C01525000 | 2021-04-15 2:42PM EDT | 2021-07-16 | 3.00 | 2.84 | 3.05 | -0.30 | -9.09% | 1 | 175 | 71.83% |
| TSLA210917C01525000 | 2021-04-15 9:31AM EDT | 2021-09-17 | 9.85 | 9.55 | 9.90 | -0.30 | -2.96% | 1 | 160 | 68.12% |
| TSLA211217C01525000 | 2021-04-15 1:18PM EDT | 2021-12-17 | 24.65 | 25.60 | 26.45 | 0.00 | - | 1 | 84 | 67.93% |
| TSLA220121C01525000 | 2021-04-16 2:59PM EDT | 2022-01-21 | 34.18 | 33.85 | 34.85 | +9.33 | +37.55% | 1 | 354 | 68.66% |
| TSLA220318C01525000 | 2021-04-14 3:55PM EDT | 2022-03-18 | 48.17 | 48.50 | 50.15 | 0.00 | - | 11 | 209 | 70.08% |
| TSLA220617C01525000 | 2021-04-16 1:24PM EDT | 2022-06-17 | 74.98 | 72.20 | 74.55 | +5.20 | +7.45% | 3 | 86 | 71.43% |
| TSLA220916C01525000 | 2021-04-05 12:01PM EDT | 2022-09-16 | 109.40 | 94.65 | 97.85 | 0.00 | - | 45 | 30 | 72.15% |
| TSLA230120C01525000 | 2021-04-16 3:56PM EDT | 2023-01-20 | 124.60 | 122.65 | 126.70 | -5.90 | -4.52% | 36 | 72 | 72.39% |
| TSLA230317C01525000 | 2021-04-15 1:15PM EDT | 2023-03-17 | 126.65 | 130.50 | 140.55 | 0.00 | - | 1 | 95 | 72.17% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210521P01525000 | 2021-03-19 9:40AM EDT | 2021-05-21 | 881.40 | 782.30 | 791.15 | 0.00 | - | 3 | 4 | 106.19% |
| TSLA210618P01525000 | 2021-03-16 3:29PM EDT | 2021-06-18 | 848.20 | 786.85 | 788.40 | 0.00 | - | 4 | 5 | 84.06% |
| TSLA210716P01525000 | 2021-03-19 9:36AM EDT | 2021-07-16 | 877.90 | 786.55 | 788.85 | 0.00 | - | 1 | 5 | 70.13% |
| TSLA210917P01525000 | 2021-02-01 10:33AM EDT | 2021-09-17 | 767.75 | 846.40 | 850.20 | 0.00 | - | - | 2 | 112.83% |
| TSLA220121P01525000 | 2021-02-03 3:09PM EDT | 2022-01-21 | 777.55 | 947.30 | 953.30 | 0.00 | - | 5 | 0 | 125.91% |
| TSLA220318P01525000 | 2021-03-15 1:54PM EDT | 2022-03-18 | 880.00 | 827.30 | 844.00 | 0.00 | - | - | 10 | 70.66% |
| TSLA220617P01525000 | 2021-04-01 1:03PM EDT | 2022-06-17 | 901.45 | 843.95 | 858.65 | 0.00 | - | 1 | 2 | 68.79% |
| TSLA230120P01525000 | 2021-04-01 2:08PM EDT | 2023-01-20 | 942.40 | 892.35 | 900.00 | 0.00 | - | 2 | 7 | 68.80% |
| TSLA230317P01525000 | 2021-04-16 2:36PM EDT | 2023-03-17 | 906.05 | 897.50 | 915.50 | -33.85 | -3.60% | 2 | 63 | 68.64% |
© 2021 Verizon Media. All rights reserved.
