India Markets open in 9 hrs 6 mins
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)Nasdaq
11,126.80+9.28(+0.08%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
423.87+2.67 (+0.63%)
As of 2:39PM EDT. Market open.
Strike:1740.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C01740000 | 2020-08-26 3:44PM EDT | 2020-10-16 | 582.08 | 565.50 | 583.50 | +81.08 | +16.18% | 2 | 76 | 0.00% |
| TSLA201120C01740000 | 2020-08-28 12:59PM EDT | 2020-11-20 | 650.12 | 617.00 | 636.00 | +3.22 | +0.50% | 1 | 53 | 0.00% |
| TSLA201218C01740000 | 2020-08-21 10:06AM EDT | 2020-12-18 | 489.65 | 644.60 | 663.50 | 0.00 | - | 1 | 64 | 0.00% |
| TSLA210115C01740000 | 2020-08-28 3:17PM EDT | 2021-01-15 | 680.00 | 671.60 | 690.50 | -17.54 | -2.51% | 11 | 191 | 0.00% |
| TSLA210219C01740000 | 2020-08-26 1:24PM EDT | 2021-02-19 | 639.48 | 704.50 | 723.20 | 0.00 | - | 2 | 15 | 0.00% |
| TSLA210319C01740000 | 2020-08-28 11:25AM EDT | 2021-03-19 | 786.00 | 726.00 | 745.00 | +29.00 | +3.83% | 6 | 129 | 0.00% |
| TSLA210618C01740000 | 2020-08-28 11:54AM EDT | 2021-06-18 | 853.75 | 793.00 | 812.00 | +302.43 | +54.86% | 5 | 24 | 0.00% |
| TSLA210917C01740000 | 2020-08-27 9:31AM EDT | 2021-09-17 | 825.00 | 847.00 | 866.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220121C01740000 | 2020-08-26 3:01PM EDT | 2022-01-21 | 842.00 | 914.00 | 932.50 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220617C01740000 | 2020-08-04 11:46AM EDT | 2022-06-17 | 468.81 | 983.00 | 1,002.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220916C01740000 | 2020-08-17 1:21PM EDT | 2022-09-16 | 697.85 | 1,022.00 | 1,041.00 | 0.00 | - | 1 | 13 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P01740000 | 2020-08-28 3:21PM EDT | 2020-10-16 | 102.70 | 95.00 | 103.05 | +9.27 | +9.92% | 4 | 103 | 0.00% |
| TSLA201120P01740000 | 2020-08-28 11:42AM EDT | 2020-11-20 | 143.40 | 149.25 | 160.00 | -22.10 | -13.35% | 2 | 26 | 0.00% |
| TSLA210219P01740000 | 2020-08-26 9:39AM EDT | 2021-02-19 | 256.20 | 230.20 | 248.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA210319P01740000 | 2020-08-13 3:50PM EDT | 2021-03-19 | 329.73 | 256.20 | 267.50 | 0.00 | - | 2 | 30 | 0.00% |
| TSLA210917P01740000 | 2020-08-24 12:05AM EDT | 2021-09-17 | 418.00 | 369.50 | 389.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220121P01740000 | 2020-08-26 1:07PM EDT | 2022-01-21 | 448.05 | 434.00 | 453.50 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA220318P01740000 | 2020-07-09 8:11PM EDT | 2022-03-18 | 1,004.45 | 666.75 | 684.45 | 0.00 | - | - | 2 | 0.00% |
© 2020 Verizon Media. All rights reserved.
