India markets closed
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)Dow
27,490.67-93.39(-0.34%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.59+4.39 (+1.04%)
As of 2:17PM EDT. Market open.
Strike:1600.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002C01600000 | 2020-08-24 12:11PM EDT | 2020-10-02 | 500.70 | 652.50 | 671.50 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA201016C01600000 | 2020-08-28 3:14PM EDT | 2020-10-16 | 680.00 | 672.00 | 690.00 | -16.11 | -2.31% | 23 | 989 | 0.00% |
| TSLA201120C01600000 | 2020-08-28 2:51PM EDT | 2020-11-20 | 744.00 | 714.60 | 734.00 | +4.21 | +0.57% | 9 | 419 | 0.00% |
| TSLA201218C01600000 | 2020-08-28 12:31PM EDT | 2020-12-18 | 791.76 | 738.40 | 756.70 | +21.76 | +2.83% | 2 | 637 | 0.00% |
| TSLA210115C01600000 | 2020-08-28 3:58PM EDT | 2021-01-15 | 772.37 | 761.80 | 780.30 | -4.66 | -0.60% | 17 | 1,594 | 0.00% |
| TSLA210219C01600000 | 2020-08-27 12:54PM EDT | 2021-02-19 | 752.25 | 790.80 | 810.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA210319C01600000 | 2020-08-28 3:24PM EDT | 2021-03-19 | 809.98 | 809.50 | 828.50 | -25.75 | -3.08% | 76 | 337 | 0.00% |
| TSLA210618C01600000 | 2020-08-28 2:26PM EDT | 2021-06-18 | 893.21 | 870.00 | 889.00 | +6.19 | +0.70% | 8 | 493 | 0.00% |
| TSLA210716C01600000 | 2020-08-24 2:57PM EDT | 2021-07-16 | 706.64 | 884.00 | 903.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA210917C01600000 | 2020-08-28 3:38PM EDT | 2021-09-17 | 938.34 | 918.00 | 937.50 | -12.77 | -1.34% | 2 | 133 | 0.00% |
| TSLA220121C01600000 | 2020-08-27 1:47PM EDT | 2022-01-21 | 1,003.00 | 979.50 | 998.00 | 0.00 | - | 32 | 245 | 0.00% |
| TSLA220318C01600000 | 2020-08-28 11:10AM EDT | 2022-03-18 | 1,071.56 | 1,005.00 | 1,024.00 | +69.31 | +6.92% | 1 | 70 | 0.00% |
| TSLA220617C01600000 | 2020-08-28 3:42PM EDT | 2022-06-17 | 1,064.00 | 1,043.00 | 1,062.00 | -0.95 | -0.09% | 6 | 1,323 | 0.00% |
| TSLA220916C01600000 | 2020-08-28 3:07PM EDT | 2022-09-16 | 1,085.76 | 1,077.00 | 1,095.00 | -7.37 | -0.67% | 26 | 564 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002P01600000 | 2020-08-28 3:21PM EDT | 2020-10-02 | 50.00 | 44.10 | 53.00 | +5.00 | +11.11% | 14 | 109 | 0.00% |
| TSLA201016P01600000 | 2020-08-28 3:59PM EDT | 2020-10-16 | 67.00 | 63.65 | 70.90 | +3.83 | +6.06% | 175 | 641 | 0.00% |
| TSLA201120P01600000 | 2020-08-28 3:57PM EDT | 2020-11-20 | 109.99 | 108.05 | 117.50 | +1.99 | +1.84% | 25 | 511 | 0.00% |
| TSLA201218P01600000 | 2020-08-28 3:43PM EDT | 2020-12-18 | 133.00 | 126.50 | 140.00 | +6.05 | +4.77% | 91 | 147 | 0.00% |
| TSLA210115P01600000 | 2020-08-28 3:58PM EDT | 2021-01-15 | 157.57 | 151.60 | 164.50 | +6.20 | +4.10% | 93 | 1,380 | 0.00% |
| TSLA210219P01600000 | 2020-08-27 2:12PM EDT | 2021-02-19 | 178.14 | 181.15 | 193.50 | 0.00 | - | 1 | 33 | 0.00% |
| TSLA210319P01600000 | 2020-08-28 3:03PM EDT | 2021-03-19 | 205.67 | 200.65 | 211.50 | +8.11 | +4.11% | 13 | 59 | 0.00% |
| TSLA210618P01600000 | 2020-08-28 3:45PM EDT | 2021-06-18 | 263.31 | 254.00 | 273.50 | +3.31 | +1.27% | 7 | 68 | 0.00% |
| TSLA210716P01600000 | 2020-08-26 12:42PM EDT | 2021-07-16 | 282.16 | 267.50 | 286.50 | 0.00 | - | - | 8 | 0.00% |
| TSLA210917P01600000 | 2020-08-27 10:01AM EDT | 2021-09-17 | 295.00 | 302.00 | 321.00 | 0.00 | - | 5 | 21 | 0.00% |
| TSLA220121P01600000 | 2020-08-27 11:20AM EDT | 2022-01-21 | 356.05 | 360.50 | 380.00 | +6.05 | +1.73% | 1 | 18 | 0.00% |
| TSLA220318P01600000 | 2020-08-27 2:16PM EDT | 2022-03-18 | 389.90 | 385.50 | 405.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220617P01600000 | 2020-08-27 2:09PM EDT | 2022-06-17 | 429.08 | 422.00 | 442.00 | 0.00 | - | 2 | 37 | 0.00% |
| TSLA220916P01600000 | 2020-08-28 9:39AM EDT | 2022-09-16 | 447.50 | 457.00 | 477.00 | -0.78 | -0.17% | 1 | 43 | 0.00% |
© 2020 Verizon Media. All rights reserved.
