India markets close in 5 hours 3 minutes
BSE SENSEX
40,923.20+378.83(+0.93%)Nifty 50
12,000.20+103.40(+0.87%)USD/INR
73.3850-0.0550(-0.07%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
421.94-8.89 (-2.06%)
At close: 4:00PM EDT
Strike:20.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023C00020000 | 2020-10-19 1:22PM EDT | 2020-10-23 | 415.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA201030C00020000 | 2020-10-20 10:49AM EDT | 2020-10-30 | 402.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA201120C00020000 | 2020-10-08 9:33AM EDT | 2020-11-20 | 415.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA201218C00020000 | 2020-08-31 6:46PM EDT | 2020-12-18 | 60.52 | 425.00 | 427.60 | 0.00 | - | - | - | 0.00% |
| TSLA210115C00020000 | 2020-10-05 10:10AM EDT | 2021-01-15 | 412.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210319C00020000 | 2020-08-06 2:42PM EDT | 2021-03-19 | 82.40 | 390.10 | 407.90 | 0.00 | - | 1 | 15 | 361.96% |
| TSLA210618C00020000 | 2020-07-09 8:09PM EDT | 2021-06-18 | 802.25 | 1,469.90 | 1,483.50 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA210917C00020000 | 2020-10-08 11:32AM EDT | 2021-09-17 | 410.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220121C00020000 | 2020-10-14 11:20AM EDT | 2022-01-21 | 440.92 | 399.75 | 404.70 | 0.00 | - | 29 | 231 | 114.16% |
| TSLA220318C00020000 | 2020-08-31 6:53PM EDT | 2022-03-18 | 147.30 | 416.60 | 433.95 | 0.00 | - | - | - | 0.00% |
| TSLA220617C00020000 | 2020-07-21 9:30AM EDT | 2022-06-17 | 1,623.22 | 1,881.00 | 1,899.50 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA220916C00020000 | 2020-10-20 3:04PM EDT | 2022-09-16 | 405.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201023P00020000 | 2020-10-20 3:20PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| TSLA201030P00020000 | 2020-10-20 9:31AM EDT | 2020-10-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA201106P00020000 | 2020-10-20 3:36PM EDT | 2020-11-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA201120P00020000 | 2020-10-19 3:22PM EDT | 2020-11-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| TSLA201218P00020000 | 2020-10-09 11:51AM EDT | 2020-12-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA210115P00020000 | 2020-10-19 9:31AM EDT | 2021-01-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA210319P00020000 | 2020-10-19 11:52AM EDT | 2021-03-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA210618P00020000 | 2020-10-20 12:13PM EDT | 2021-06-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA210917P00020000 | 2020-10-09 12:34PM EDT | 2021-09-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA220121P00020000 | 2020-10-09 3:58PM EDT | 2022-01-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA220318P00020000 | 2020-10-20 9:52AM EDT | 2022-03-18 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA220617P00020000 | 2020-10-09 10:09AM EDT | 2022-06-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA220916P00020000 | 2020-10-20 2:46PM EDT | 2022-09-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
© 2020 Verizon Media. All rights reserved.
