India Markets open in 1 hr 28 mins
BSE SENSEX
39,749.85-172.61(-0.43%)Nifty 50
11,670.80-58.80(-0.50%)Dow
26,659.11+139.16(+0.52%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
410.83+4.81 (+1.18%)
At close: 4:00PM EDT
406.60 -4.23 (-1.03%)
After hours: 7:59PM EDT
Strike:2000.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C02000000 | 2020-08-28 3:57PM EDT | 2020-11-20 | 473.79 | 466.05 | 475.55 | -1.21 | -0.25% | 80 | 1,163 | 0.00% |
| TSLA201218C02000000 | 2020-08-28 3:55PM EDT | 2020-12-18 | 502.22 | 498.20 | 513.80 | -14.38 | -2.78% | 31 | 1,016 | 0.00% |
| TSLA210115C02000000 | 2020-08-28 3:54PM EDT | 2021-01-15 | 535.65 | 530.75 | 546.50 | -13.48 | -2.45% | 180 | 2,279 | 0.00% |
| TSLA210219C02000000 | 2020-08-28 3:38PM EDT | 2021-02-19 | 585.40 | 569.90 | 584.75 | +11.60 | +2.02% | 12 | 95 | 0.00% |
| TSLA210319C02000000 | 2020-08-28 3:21PM EDT | 2021-03-19 | 600.00 | 594.80 | 610.60 | -15.05 | -2.45% | 20 | 1,305 | 0.00% |
| TSLA210618C02000000 | 2020-08-28 1:52PM EDT | 2021-06-18 | 695.50 | 669.00 | 687.80 | -1.55 | -0.22% | 17 | 359 | 0.00% |
| TSLA210716C02000000 | 2020-08-26 10:56AM EDT | 2021-07-16 | 600.00 | 690.50 | 707.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210917C02000000 | 2020-08-28 3:46PM EDT | 2021-09-17 | 742.19 | 731.50 | 750.50 | -12.81 | -1.70% | 26 | 254 | 0.00% |
| TSLA220121C02000000 | 2020-08-28 3:59PM EDT | 2022-01-21 | 815.00 | 806.50 | 825.00 | -3.20 | -0.39% | 17 | 256 | 0.00% |
| TSLA220318C02000000 | 2020-08-28 12:23PM EDT | 2022-03-18 | 860.00 | 837.50 | 857.00 | +8.50 | +1.00% | 4 | 77 | 0.00% |
| TSLA220617C02000000 | 2020-08-28 2:58PM EDT | 2022-06-17 | 897.40 | 884.00 | 903.00 | +9.40 | +1.06% | 114 | 1,347 | 0.00% |
| TSLA220916C02000000 | 2020-08-28 3:38PM EDT | 2022-09-16 | 948.97 | 926.50 | 946.00 | -15.53 | -1.61% | 23 | 604 | 0.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P02000000 | 2020-08-28 3:48PM EDT | 2020-11-20 | 259.00 | 255.15 | 265.00 | +13.62 | +5.55% | 97 | 1,726 | 0.00% |
| TSLA201218P02000000 | 2020-08-28 3:42PM EDT | 2020-12-18 | 288.00 | 285.80 | 300.00 | +11.06 | +3.99% | 15 | 785 | 0.00% |
| TSLA210115P02000000 | 2020-08-28 3:59PM EDT | 2021-01-15 | 323.00 | 318.95 | 325.80 | +14.00 | +4.53% | 100 | 1,407 | 0.00% |
| TSLA210219P02000000 | 2020-08-28 1:51PM EDT | 2021-02-19 | 365.50 | 360.00 | 365.60 | +13.90 | +3.95% | 18 | 10 | 0.00% |
| TSLA210319P02000000 | 2020-08-28 2:19PM EDT | 2021-03-19 | 388.85 | 381.25 | 390.40 | +13.55 | +3.61% | 5 | 112 | 0.00% |
| TSLA210618P02000000 | 2020-08-28 3:52PM EDT | 2021-06-18 | 459.50 | 451.00 | 470.50 | +13.85 | +3.11% | 32 | 58 | 0.00% |
| TSLA210716P02000000 | 2020-08-28 2:45PM EDT | 2021-07-16 | 482.54 | 470.50 | 489.50 | +0.26 | +0.05% | 27 | 16 | 0.00% |
| TSLA210917P02000000 | 2020-08-28 12:34PM EDT | 2021-09-17 | 510.00 | 512.50 | 531.50 | -5.00 | -0.97% | 2 | 12 | 0.00% |
| TSLA220121P02000000 | 2020-08-28 3:31PM EDT | 2022-01-21 | 603.04 | 585.00 | 604.50 | +18.04 | +3.08% | 23 | 158 | 0.00% |
| TSLA220318P02000000 | 2020-08-28 3:57PM EDT | 2022-03-18 | 626.25 | 615.50 | 635.00 | +26.25 | +4.37% | 1 | 6 | 0.00% |
| TSLA220617P02000000 | 2020-08-28 1:20PM EDT | 2022-06-17 | 670.30 | 659.50 | 679.50 | +25.30 | +3.92% | 1 | 0 | 0.00% |
| TSLA220916P02000000 | 2020-08-28 3:57PM EDT | 2022-09-16 | 716.10 | 700.00 | 720.00 | +28.25 | +4.11% | 14 | 138 | 0.00% |
© 2020 Verizon Media. All rights reserved.
