India Markets close in 2 hrs 18 mins
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)USD/INR
73.7780+0.0180(+0.0244%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
423.86+2.65 (+0.63%)
At close: 2:58PM EDT
Strike:1680.00
Callsfor16 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C01680000 | 2020-07-16 3:47PM EDT | 2020-10-16 | 256.65 | 221.80 | 233.65 | 0.00 | - | 1 | 17 | 1,048.57% |
| TSLA201120C01680000 | 2020-07-17 2:07PM EDT | 2020-11-20 | 289.14 | 270.70 | 280.35 | -30.86 | -9.64% | 2 | 22 | 692.40% |
| TSLA201218C01680000 | 2020-07-17 2:52PM EDT | 2020-12-18 | 305.98 | 293.40 | 305.05 | -9.74 | -3.09% | 13 | 7 | 601.18% |
| TSLA210115C01680000 | 2020-07-17 3:00PM EDT | 2021-01-15 | 327.56 | 313.95 | 325.45 | -37.19 | -10.20% | 44 | 41 | 553.51% |
| TSLA210319C01680000 | 2020-07-07 1:03PM EDT | 2021-03-19 | 275.64 | 359.00 | 370.05 | 0.00 | - | 2 | 15 | 521.81% |
| TSLA210618C01680000 | 2020-07-13 9:45AM EDT | 2021-06-18 | 632.00 | 401.00 | 417.30 | 0.00 | - | 1 | 4 | 558.33% |
| TSLA210917C01680000 | 2020-06-22 6:47PM EDT | 2021-09-17 | 103.50 | 462.95 | 477.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220121C01680000 | 2020-07-07 9:30AM EDT | 2022-01-21 | 385.63 | 486.50 | 505.50 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA220318C01680000 | 2020-07-15 3:30PM EDT | 2022-03-18 | 566.00 | 506.50 | 525.60 | 0.00 | - | 8 | 10 | 0.00% |
Putsfor16 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P01680000 | 2020-07-13 3:47PM EDT | 2020-10-16 | 415.00 | 400.50 | 412.35 | 0.00 | - | 9 | 10 | 0.00% |
| TSLA201120P01680000 | 2020-07-15 10:26AM EDT | 2020-11-20 | 481.23 | 445.80 | 458.95 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA201218P01680000 | 2020-07-13 1:11PM EDT | 2020-12-18 | 524.30 | 471.85 | 479.05 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210115P01680000 | 2020-07-17 3:00PM EDT | 2021-01-15 | 498.56 | 492.90 | 502.60 | -25.89 | -4.94% | 44 | 154 | 0.00% |
| TSLA210319P01680000 | 2020-07-13 1:57PM EDT | 2021-03-19 | 534.20 | 537.10 | 547.60 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA210618P01680000 | 2020-07-08 3:38PM EDT | 2021-06-18 | 614.00 | 577.00 | 595.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P01680000 | 2020-06-22 6:48PM EDT | 2021-09-17 | 907.25 | 635.95 | 648.60 | 0.00 | - | - | 1 | 0.00% |
| TSLA220318P01680000 | 2020-06-22 6:49PM EDT | 2022-03-18 | 960.65 | 691.25 | 709.00 | 0.00 | - | - | 6 | 0.00% |
| TSLA220617P01680000 | 2020-07-16 3:38PM EDT | 2022-06-17 | 737.30 | 701.00 | 721.00 | 0.00 | - | - | 7 | 0.00% |
© 2020 Verizon Media. All rights reserved.
