India markets open in 6 hours 49 minutes
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)Dow
27,452.66-131.40(-0.48%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT
418.60 -0.47 (-0.11%)
After hours: 4:54PM EDT
Strike:1670.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002C01670000 | 2020-08-26 9:51AM EDT | 2020-10-02 | 483.22 | 595.00 | 614.00 | 0.00 | - | 2 | 11 | 0.00% |
| TSLA201016C01670000 | 2020-08-28 11:52AM EDT | 2020-10-16 | 683.21 | 617.00 | 635.50 | +65.03 | +10.52% | 44 | 69 | 0.00% |
| TSLA210115C01670000 | 2020-08-25 1:42PM EDT | 2021-01-15 | 537.85 | 715.60 | 734.50 | 0.00 | - | 60 | 146 | 0.00% |
| TSLA210219C01670000 | 2020-08-24 12:03AM EDT | 2021-02-19 | 443.25 | 746.55 | 765.70 | 0.00 | - | - | 1 | 0.00% |
| TSLA210319C01670000 | 2020-08-27 12:21PM EDT | 2021-03-19 | 792.42 | 767.00 | 785.50 | 0.00 | - | 1 | 35 | 0.00% |
| TSLA210618C01670000 | 2020-08-14 1:49PM EDT | 2021-06-18 | 426.20 | 830.50 | 849.50 | 0.00 | - | 1 | 77 | 0.00% |
| TSLA210917C01670000 | 2020-06-30 2:47PM EDT | 2021-09-17 | 153.00 | 374.40 | 389.00 | 0.00 | - | 4 | 4 | 403.89% |
| TSLA220121C01670000 | 2020-08-24 2:47PM EDT | 2022-01-21 | 780.00 | 946.00 | 964.50 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220318C01670000 | 2020-08-26 9:45AM EDT | 2022-03-18 | 854.00 | 973.00 | 992.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002P01670000 | 2020-08-28 12:37PM EDT | 2020-10-02 | 55.42 | 56.15 | 64.90 | +5.22 | +10.40% | 3 | 16 | 0.00% |
| TSLA201016P01670000 | 2020-08-28 1:40PM EDT | 2020-10-16 | 82.56 | 77.00 | 86.50 | +5.37 | +6.96% | 4 | 130 | 0.00% |
| TSLA210115P01670000 | 2020-08-28 10:34AM EDT | 2021-01-15 | 171.50 | 175.35 | 187.00 | +0.40 | +0.23% | 2 | 262 | 0.00% |
| TSLA210319P01670000 | 2020-08-25 1:31PM EDT | 2021-03-19 | 261.40 | 227.40 | 238.40 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA210917P01670000 | 2020-07-09 8:10PM EDT | 2021-09-17 | 898.15 | 555.60 | 566.10 | 0.00 | - | - | 1 | 0.00% |
| TSLA220121P01670000 | 2020-08-27 3:00PM EDT | 2022-01-21 | 398.68 | 396.50 | 416.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220318P01670000 | 2020-07-09 8:11PM EDT | 2022-03-18 | 907.00 | 616.05 | 634.95 | 0.00 | - | - | 2 | 0.00% |
© 2020 Verizon Media. All rights reserved.
