India markets open in 5 hours 56 minutes
BSE SENSEX
48,832.03+28.33(+0.06%)Nifty 50
14,617.85+36.35(+0.25%)Dow
34,200.67+164.67(+0.48%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
739.78+0.93 (+0.13%)
At close: 4:00PM EDT
Strike:1800.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210618C01800000 | 2020-08-27 3:46PM EDT | 2021-06-18 | 810.00 | 762.50 | 781.50 | +21.50 | +2.73% | 18 | 197 | 0.00% |
| TSLA210716C01800000 | 2020-08-24 12:05AM EDT | 2021-07-16 | 531.92 | 780.00 | 798.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA210917C01800000 | 2020-08-28 3:26PM EDT | 2021-09-17 | 821.30 | 818.00 | 837.50 | +93.30 | +12.82% | 10 | 464 | 0.00% |
| TSLA220121C01800000 | 2020-08-28 12:36PM EDT | 2022-01-21 | 935.00 | 887.50 | 906.00 | +25.00 | +2.75% | 2 | 1,912 | 0.00% |
| TSLA220318C01800000 | 2020-08-27 11:56AM EDT | 2022-03-18 | 964.09 | 916.00 | 935.00 | 0.00 | - | 1 | 141 | 0.00% |
| TSLA220617C01800000 | 2020-08-28 3:08PM EDT | 2022-06-17 | 970.60 | 957.50 | 973.65 | -5.95 | -0.61% | 45 | 4,152 | 0.00% |
| TSLA220916C01800000 | 2020-08-28 2:34PM EDT | 2022-09-16 | 1,012.00 | 998.50 | 1,018.00 | -18.00 | -1.75% | 4 | 63 | 0.00% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210618P01800000 | 2020-08-28 3:35PM EDT | 2021-06-18 | 358.18 | 350.00 | 366.00 | +33.02 | +10.15% | 3 | 14 | 0.00% |
| TSLA210716P01800000 | 2020-08-26 3:57PM EDT | 2021-07-16 | 367.75 | 362.00 | 381.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA210917P01800000 | 2020-08-24 9:42AM EDT | 2021-09-17 | 420.00 | 400.50 | 420.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220121P01800000 | 2020-08-28 2:09PM EDT | 2022-01-21 | 487.90 | 467.00 | 487.00 | +36.90 | +8.18% | 5 | 150 | 0.00% |
| TSLA220318P01800000 | 2020-08-27 9:55AM EDT | 2022-03-18 | 492.00 | 495.50 | 514.50 | 0.00 | - | 1 | 57 | 0.00% |
| TSLA220617P01800000 | 2020-08-27 1:59PM EDT | 2022-06-17 | 542.27 | 536.00 | 556.00 | 0.00 | - | 2 | 367 | 0.00% |
| TSLA220916P01800000 | 2020-08-28 1:59PM EDT | 2022-09-16 | 592.45 | 574.50 | 594.00 | +9.71 | +1.67% | 1 | 52 | 0.00% |
© 2021 Verizon Media. All rights reserved.
