India markets open in 7 hours 7 minutes
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)Dow
27,452.66-131.40(-0.48%)
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
419.52 +0.45 (0.11%)
After hours: 4:38PM EDT
Strike:1960.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C01960000 | 2020-08-28 11:34AM EDT | 2020-10-16 | 477.78 | 420.50 | 438.30 | +15.62 | +3.38% | 20 | 88 | 0.00% |
| TSLA201120C01960000 | 2020-08-28 12:49PM EDT | 2020-11-20 | 513.77 | 487.30 | 496.85 | +16.77 | +3.37% | 2 | 91 | 0.00% |
| TSLA201218C01960000 | 2020-08-28 12:07PM EDT | 2020-12-18 | 574.85 | 519.00 | 534.40 | +89.70 | +18.49% | 1 | 45 | 0.00% |
| TSLA210115C01960000 | 2020-08-27 12:38PM EDT | 2021-01-15 | 517.91 | 550.75 | 566.50 | 0.00 | - | 1 | 119 | 0.00% |
| TSLA210319C01960000 | 2020-08-28 1:48PM EDT | 2021-03-19 | 630.55 | 613.50 | 628.05 | +172.61 | +37.69% | 10 | 98 | 0.00% |
| TSLA210618C01960000 | 2020-08-27 10:11AM EDT | 2021-06-18 | 667.15 | 687.00 | 705.50 | 0.00 | - | 1 | 49 | 0.00% |
| TSLA210917C01960000 | 2020-08-07 2:28PM EDT | 2021-09-17 | 265.08 | 747.50 | 767.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220121C01960000 | 2020-08-26 10:03AM EDT | 2022-01-21 | 737.08 | 822.00 | 840.50 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA220318C01960000 | 2020-08-17 9:55AM EDT | 2022-03-18 | 522.34 | 852.50 | 871.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220617C01960000 | 2020-07-23 11:14AM EDT | 2022-06-17 | 497.82 | 757.00 | 776.50 | 0.00 | - | 2 | 15 | 0.00% |
| TSLA220916C01960000 | 2020-08-27 9:31AM EDT | 2022-09-16 | 908.85 | 940.50 | 959.50 | 0.00 | - | 1 | 27 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P01960000 | 2020-08-28 12:42PM EDT | 2020-10-16 | 162.60 | 168.50 | 183.00 | -1.00 | -0.61% | 3 | 20 | 0.00% |
| TSLA201120P01960000 | 2020-08-28 2:54PM EDT | 2020-11-20 | 242.66 | 236.55 | 249.00 | +7.76 | +3.30% | 8 | 42 | 0.00% |
| TSLA201218P01960000 | 2020-08-27 3:23PM EDT | 2020-12-18 | 252.00 | 266.80 | 280.50 | -3.00 | -1.18% | 1 | 23 | 0.00% |
| TSLA210115P01960000 | 2020-08-28 1:46PM EDT | 2021-01-15 | 308.93 | 299.20 | 305.85 | +15.03 | +5.11% | 2 | 21 | 0.00% |
| TSLA210219P01960000 | 2020-08-24 12:03AM EDT | 2021-02-19 | 363.95 | 331.85 | 344.90 | 0.00 | - | - | 2 | 0.00% |
| TSLA210319P01960000 | 2020-08-27 12:17PM EDT | 2021-03-19 | 330.19 | 360.25 | 372.25 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA210618P01960000 | 2020-08-24 9:48AM EDT | 2021-06-18 | 453.00 | 428.50 | 446.80 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA210917P01960000 | 2020-07-09 10:58AM EDT | 2021-09-17 | 869.00 | 773.50 | 789.10 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220121P01960000 | 2020-08-26 12:11PM EDT | 2022-01-21 | 577.40 | 560.50 | 580.00 | 0.00 | - | 4 | 13 | 0.00% |
| TSLA220617P01960000 | 2020-08-24 3:15PM EDT | 2022-06-17 | 674.00 | 634.50 | 654.00 | 0.00 | - | 9 | 12 | 0.00% |
| TSLA220916P01960000 | 2020-08-27 11:16AM EDT | 2022-09-16 | 653.70 | 674.50 | 694.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2020 Verizon Media. All rights reserved.
