India Markets open in 9 hrs 10 mins
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)Nasdaq
11,126.49+8.97(+0.08%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
424.56+3.36 (+0.80%)
As of 2:35PM EDT. Market open.
Strike:1640.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C01640000 | 2020-08-28 11:32AM EDT | 2020-10-16 | 706.04 | 640.50 | 658.50 | +50.43 | +7.69% | 4 | 79 | 0.00% |
| TSLA201120C01640000 | 2020-08-28 2:30PM EDT | 2020-11-20 | 709.92 | 685.50 | 703.70 | +227.93 | +47.29% | 6 | 30 | 0.00% |
| TSLA201218C01640000 | 2020-08-25 2:53PM EDT | 2020-12-18 | 532.04 | 710.60 | 729.50 | 0.00 | - | 1 | 21 | 0.00% |
| TSLA210115C01640000 | 2020-08-27 2:36PM EDT | 2021-01-15 | 764.89 | 734.50 | 753.20 | 0.00 | - | 5 | 246 | 0.00% |
| TSLA210219C01640000 | 2020-08-24 12:03AM EDT | 2021-02-19 | 484.75 | 765.20 | 784.50 | 0.00 | - | - | - | 0.00% |
| TSLA210618C01640000 | 2020-08-18 1:14PM EDT | 2021-06-18 | 584.07 | 847.50 | 866.00 | 0.00 | - | 2 | 9 | 0.00% |
| TSLA220617C01640000 | 2020-07-24 10:45AM EDT | 2022-06-17 | 452.02 | 879.00 | 898.50 | 0.00 | - | 4 | 11 | 0.00% |
| TSLA220916C01640000 | 2020-08-25 10:49AM EDT | 2022-09-16 | 889.95 | 1,062.50 | 1,081.50 | 0.00 | - | 2 | 14 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002P01640000 | 2020-08-28 12:37PM EDT | 2020-10-02 | 50.51 | 50.30 | 59.20 | -0.49 | -0.96% | 2 | 10 | 0.00% |
| TSLA201016P01640000 | 2020-08-28 3:46PM EDT | 2020-10-16 | 72.96 | 71.75 | 80.00 | +1.42 | +1.98% | 6 | 62 | 0.00% |
| TSLA201120P01640000 | 2020-08-28 9:32AM EDT | 2020-11-20 | 110.10 | 114.95 | 128.50 | +7.10 | +6.89% | 1 | 56 | 0.00% |
| TSLA210319P01640000 | 2020-08-20 12:26PM EDT | 2021-03-19 | 237.00 | 215.65 | 228.10 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA210716P01640000 | 2020-08-24 12:05AM EDT | 2021-07-16 | 319.78 | 285.70 | 304.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P01640000 | 2020-07-09 4:55PM EDT | 2021-09-17 | 861.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220121P01640000 | 2020-07-09 4:55PM EDT | 2022-01-21 | 929.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TSLA220318P01640000 | 2020-08-21 10:19AM EDT | 2022-03-18 | 431.11 | 401.50 | 420.50 | 0.00 | - | - | 13 | 0.00% |
| TSLA220916P01640000 | 2020-08-28 3:35PM EDT | 2022-09-16 | 491.65 | 480.00 | 499.50 | -25.85 | -5.00% | 1 | 3 | 0.00% |
© 2020 Verizon Media. All rights reserved.
