India Markets open in 9 hrs 5 mins
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)Nasdaq
11,125.68+8.15(+0.07%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
423.27+2.07 (+0.49%)
As of 2:40PM EDT. Market open.
Strike:1820.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C01820000 | 2020-08-28 3:08PM EDT | 2020-10-16 | 521.87 | 509.50 | 527.50 | +3.90 | +0.75% | 5 | 137 | 0.00% |
| TSLA201218C01820000 | 2020-08-26 10:27AM EDT | 2020-12-18 | 500.53 | 595.00 | 614.50 | 0.00 | - | 1 | 39 | 0.00% |
| TSLA210115C01820000 | 2020-08-28 1:52PM EDT | 2021-01-15 | 653.00 | 623.80 | 642.20 | +24.69 | +3.93% | 4 | 265 | 0.00% |
| TSLA210319C01820000 | 2020-08-27 1:42PM EDT | 2021-03-19 | 699.00 | 682.00 | 701.50 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA210618C01820000 | 2020-08-20 12:00PM EDT | 2021-06-18 | 567.00 | 752.00 | 771.50 | 0.00 | - | 2 | 203 | 0.00% |
| TSLA210917C01820000 | 2020-08-05 11:30AM EDT | 2021-09-17 | 342.00 | 809.00 | 828.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220121C01820000 | 2020-08-21 3:58PM EDT | 2022-01-21 | 751.35 | 879.00 | 897.50 | 0.00 | - | 2 | 34 | 0.00% |
| TSLA220617C01820000 | 2020-08-12 10:50AM EDT | 2022-06-17 | 439.59 | 995.00 | 1,014.45 | 0.00 | - | 1 | 5 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P01820000 | 2020-08-28 3:58PM EDT | 2020-10-16 | 124.14 | 117.00 | 131.50 | +5.62 | +4.74% | 5 | 97 | 0.00% |
| TSLA201120P01820000 | 2020-08-28 3:04PM EDT | 2020-11-20 | 184.38 | 178.40 | 188.50 | +9.85 | +5.64% | 15 | 21 | 0.00% |
| TSLA210319P01820000 | 2020-08-24 9:45AM EDT | 2021-03-19 | 307.80 | 291.70 | 303.30 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA210917P01820000 | 2020-08-26 9:57AM EDT | 2021-09-17 | 430.00 | 411.50 | 430.50 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220121P01820000 | 2020-06-16 10:39AM EDT | 2022-01-21 | 957.00 | 797.15 | 815.15 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220318P01820000 | 2020-07-09 8:11PM EDT | 2022-03-18 | 1,134.95 | 725.05 | 744.00 | 0.00 | - | - | 4 | 0.00% |
| TSLA220916P01820000 | 2020-08-27 11:22AM EDT | 2022-09-16 | 565.50 | 586.50 | 606.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2020 Verizon Media. All rights reserved.
