India Markets open in 9 hrs 8 mins
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)Nasdaq
11,122.97+5.45(+0.05%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
423.80+2.60 (+0.62%)
As of 2:37PM EDT. Market open.
Strike:1800.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C01800000 | 2020-08-28 3:26PM EDT | 2020-10-16 | 523.70 | 528.00 | 542.50 | -26.30 | -4.78% | 50 | 1,306 | 0.00% |
| TSLA201120C01800000 | 2020-08-28 3:58PM EDT | 2020-11-20 | 589.20 | 578.00 | 597.50 | -15.80 | -2.61% | 15 | 326 | 0.00% |
| TSLA201218C01800000 | 2020-08-28 1:05PM EDT | 2020-12-18 | 626.00 | 607.30 | 626.50 | -3.00 | -0.48% | 15 | 223 | 0.00% |
| TSLA210115C01800000 | 2020-08-28 3:58PM EDT | 2021-01-15 | 645.72 | 635.60 | 654.20 | -15.28 | -2.31% | 41 | 1,267 | 0.00% |
| TSLA210219C01800000 | 2020-08-26 11:21AM EDT | 2021-02-19 | 684.24 | 670.50 | 690.00 | +106.75 | +18.49% | 2 | 8 | 0.00% |
| TSLA210618C01800000 | 2020-08-27 3:46PM EDT | 2021-06-18 | 810.00 | 762.50 | 781.50 | +21.50 | +2.73% | 18 | 197 | 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% |
| 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% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002P01800000 | 2020-08-28 3:27PM EDT | 2020-10-02 | 95.35 | 86.00 | 95.50 | +12.52 | +15.12% | 130 | 0 | 0.00% |
| TSLA201016P01800000 | 2020-08-28 3:58PM EDT | 2020-10-16 | 118.00 | 112.30 | 124.80 | +8.00 | +7.27% | 232 | 507 | 0.00% |
| TSLA201120P01800000 | 2020-08-28 3:49PM EDT | 2020-11-20 | 172.00 | 170.95 | 181.00 | +7.20 | +4.37% | 237 | 166 | 0.00% |
| TSLA210219P01800000 | 2020-08-27 12:50PM EDT | 2021-02-19 | 255.00 | 255.85 | 273.40 | 0.00 | - | 3 | 15 | 0.00% |
| TSLA210319P01800000 | 2020-08-27 3:53PM EDT | 2021-03-19 | 265.00 | 282.60 | 295.55 | -15.15 | -5.41% | 1 | 17 | 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% |
| TSLA220916P01800000 | 2020-08-28 1:59PM EDT | 2022-09-16 | 592.45 | 574.50 | 594.00 | +9.71 | +1.67% | 1 | 52 | 0.00% |
© 2020 Verizon Media. All rights reserved.
