India markets close in 3 hours 17 minutes
BSE SENSEX
38,048.39+75.17(+0.20%)Nifty 50
11,241.55+19.15(+0.17%)USD/INR
73.7975+0.0195(+0.03%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT
Strike:1940.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C01940000 | 2020-08-28 10:05AM EDT | 2020-10-16 | 503.35 | 432.50 | 451.00 | +27.29 | +5.73% | 2 | 716 | 0.00% |
| TSLA201120C01940000 | 2020-08-28 11:40AM EDT | 2020-11-20 | 548.85 | 498.25 | 513.60 | +28.85 | +5.55% | 1 | 29 | 0.00% |
| TSLA201218C01940000 | 2020-08-28 10:21AM EDT | 2020-12-18 | 590.00 | 529.65 | 545.20 | +100.00 | +20.41% | 2 | 161 | 0.00% |
| TSLA210115C01940000 | 2020-08-27 1:25PM EDT | 2021-01-15 | 552.07 | 561.05 | 577.00 | 0.00 | - | 8 | 87 | 0.00% |
| TSLA210219C01940000 | 2020-08-24 12:03AM EDT | 2021-02-19 | 374.55 | 599.05 | 615.05 | 0.00 | - | - | 1 | 0.00% |
| TSLA210319C01940000 | 2020-08-21 10:34AM EDT | 2021-03-19 | 500.85 | 623.15 | 639.50 | 0.00 | - | 2 | 86 | 0.00% |
| TSLA210618C01940000 | 2020-08-21 2:33PM EDT | 2021-06-18 | 594.51 | 696.00 | 714.50 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA210917C01940000 | 2020-08-18 3:25PM EDT | 2021-09-17 | 542.70 | 756.00 | 775.50 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220121C01940000 | 2020-08-26 10:43AM EDT | 2022-01-21 | 752.03 | 830.00 | 848.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA220318C01940000 | 2020-08-27 3:56PM EDT | 2022-03-18 | 874.55 | 860.00 | 879.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA220617C01940000 | 2020-08-20 11:02AM EDT | 2022-06-17 | 695.00 | 905.50 | 924.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220916C01940000 | 2020-08-28 2:05PM EDT | 2022-09-16 | 980.00 | 947.50 | 966.50 | +207.23 | +26.82% | 1 | 35 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P01940000 | 2020-08-28 2:56PM EDT | 2020-10-16 | 170.38 | 160.00 | 173.95 | +14.37 | +9.21% | 10 | 55 | 0.00% |
| TSLA201120P01940000 | 2020-08-28 2:54PM EDT | 2020-11-20 | 233.62 | 227.60 | 240.00 | +15.97 | +7.34% | 7 | 39 | 0.00% |
| TSLA201218P01940000 | 2020-08-28 12:18PM EDT | 2020-12-18 | 246.43 | 257.60 | 271.50 | -6.22 | -2.46% | 3 | 21 | 0.00% |
| TSLA210115P01940000 | 2020-08-28 12:18PM EDT | 2021-01-15 | 292.29 | 289.55 | 296.15 | +7.89 | +2.77% | 6 | 15 | 0.00% |
| TSLA210219P01940000 | 2020-08-24 12:03AM EDT | 2021-02-19 | 350.83 | 321.80 | 339.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210319P01940000 | 2020-08-27 1:29PM EDT | 2021-03-19 | 344.50 | 349.95 | 363.15 | 0.00 | - | 2 | 11 | 0.00% |
| TSLA210618P01940000 | 2020-08-24 12:42PM EDT | 2021-06-18 | 409.88 | 417.50 | 435.80 | -48.12 | -10.51% | 1 | 3 | 0.00% |
| TSLA210716P01940000 | 2020-08-27 10:00AM EDT | 2021-07-16 | 423.48 | 436.50 | 455.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210917P01940000 | 2020-08-27 11:58AM EDT | 2021-09-17 | 455.30 | 478.00 | 497.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220121P01940000 | 2020-08-26 12:09PM EDT | 2022-01-21 | 567.35 | 548.50 | 568.00 | 0.00 | - | 4 | 32 | 0.00% |
| TSLA220318P01940000 | 2020-08-24 10:57AM EDT | 2022-03-18 | 632.00 | 578.50 | 598.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220617P01940000 | 2020-07-13 1:16PM EDT | 2022-06-17 | 878.30 | 823.50 | 843.00 | 0.00 | - | - | 6 | 0.00% |
| TSLA220916P01940000 | 2020-08-28 11:50AM EDT | 2022-09-16 | 658.00 | 661.50 | 681.50 | +17.00 | +2.65% | 1 | 2 | 0.00% |
© 2020 Verizon Media. All rights reserved.
