India markets closed
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)Dow
27,385.82-198.24(-0.72%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
426.36+5.16 (+1.23%)
As of 12:10PM EDT. Market open.
Strike:1840.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C01840000 | 2020-08-24 9:54AM EDT | 2020-10-16 | 567.85 | 496.00 | 514.00 | +272.44 | +92.22% | 10 | 102 | 0.00% |
| TSLA201120C01840000 | 2020-08-27 12:38PM EDT | 2020-11-20 | 521.54 | 553.50 | 572.50 | 0.00 | - | 2 | 27 | 0.00% |
| TSLA201218C01840000 | 2020-08-28 12:55PM EDT | 2020-12-18 | 605.45 | 583.70 | 602.50 | +116.14 | +23.74% | 1 | 110 | 0.00% |
| TSLA210115C01840000 | 2020-08-26 9:53AM EDT | 2021-01-15 | 510.00 | 612.80 | 631.50 | 0.00 | - | 1 | 56 | 0.00% |
| TSLA210219C01840000 | 2020-08-24 12:03AM EDT | 2021-02-19 | 476.31 | 648.00 | 666.60 | 0.00 | - | - | 3 | 0.00% |
| TSLA210319C01840000 | 2020-08-20 12:43PM EDT | 2021-03-19 | 490.10 | 671.50 | 690.50 | 0.00 | - | 2 | 92 | 0.00% |
| TSLA210618C01840000 | 2020-08-21 2:20PM EDT | 2021-06-18 | 634.34 | 742.50 | 761.50 | 0.00 | - | 1 | 28 | 0.00% |
| TSLA210917C01840000 | 2020-08-24 12:14PM EDT | 2021-09-17 | 661.09 | 800.00 | 819.50 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA220121C01840000 | 2020-08-21 11:36AM EDT | 2022-01-21 | 740.68 | 870.50 | 889.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220318C01840000 | 2020-08-18 12:36PM EDT | 2022-03-18 | 663.02 | 899.50 | 918.50 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA220617C01840000 | 2020-08-21 10:24AM EDT | 2022-06-17 | 812.38 | 943.00 | 962.50 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA220916C01840000 | 2020-08-24 11:07AM EDT | 2022-09-16 | 810.00 | 983.50 | 1,002.50 | 0.00 | - | 1 | 24 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P01840000 | 2020-08-28 3:18PM EDT | 2020-10-16 | 132.35 | 124.00 | 137.80 | +8.35 | +6.73% | 9 | 147 | 0.00% |
| TSLA201120P01840000 | 2020-08-28 1:03PM EDT | 2020-11-20 | 174.78 | 185.25 | 191.05 | +6.27 | +3.72% | 105 | 39 | 0.00% |
| TSLA201218P01840000 | 2020-08-24 11:27AM EDT | 2020-12-18 | 255.60 | 214.30 | 227.50 | 0.00 | - | 1 | 102 | 0.00% |
| TSLA210115P01840000 | 2020-08-25 3:03PM EDT | 2021-01-15 | 285.20 | 238.50 | 256.50 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA210219P01840000 | 2020-08-27 2:32PM EDT | 2021-02-19 | 270.20 | 273.85 | 290.45 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210319P01840000 | 2020-08-20 12:45PM EDT | 2021-03-19 | 334.00 | 301.00 | 312.65 | 0.00 | - | 1 | 36 | 0.00% |
| TSLA210618P01840000 | 2020-08-28 12:39PM EDT | 2021-06-18 | 366.30 | 366.00 | 384.50 | -3.04 | -0.82% | 15 | 24 | 0.00% |
| TSLA210917P01840000 | 2020-08-18 3:40PM EDT | 2021-09-17 | 476.10 | 422.00 | 441.45 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220121P01840000 | 2020-08-21 10:40AM EDT | 2022-01-21 | 521.86 | 490.00 | 509.50 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220318P01840000 | 2020-08-20 1:03PM EDT | 2022-03-18 | 558.33 | 518.50 | 538.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA220617P01840000 | 2020-07-16 3:46PM EDT | 2022-06-17 | 861.50 | 712.00 | 729.25 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220916P01840000 | 2020-08-27 11:22AM EDT | 2022-09-16 | 577.50 | 599.00 | 618.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2020 Verizon Media. All rights reserved.
