India markets closed
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)Dow
27,517.58-66.48(-0.24%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.70+4.50 (+1.07%)
As of 2:21PM EDT. Market open.
Strike:2150.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002C02150000 | 2020-08-28 3:59PM EDT | 2020-10-02 | 294.95 | 285.00 | 303.80 | -7.40 | -2.45% | 21 | 92 | 2,736.79% |
| TSLA201016C02150000 | 2020-08-28 1:47PM EDT | 2020-10-16 | 332.00 | 320.50 | 331.80 | +4.00 | +1.22% | 38 | 162 | 1,424.87% |
| TSLA201120C02150000 | 2020-08-28 3:49PM EDT | 2020-11-20 | 402.00 | 393.85 | 408.40 | +0.47 | +0.12% | 7 | 84 | 1,160.38% |
| TSLA201218C02150000 | 2020-08-28 3:27PM EDT | 2020-12-18 | 427.95 | 427.15 | 442.40 | -18.28 | -4.10% | 5 | 63 | 0.00% |
| TSLA210115C02150000 | 2020-08-28 2:51PM EDT | 2021-01-15 | 483.90 | 461.65 | 476.00 | +1.36 | +0.28% | 13 | 293 | 0.00% |
| TSLA210219C02150000 | 2020-08-28 3:26PM EDT | 2021-02-19 | 509.00 | 503.25 | 514.80 | +1.91 | +0.38% | 19 | 5 | 0.00% |
| TSLA210319C02150000 | 2020-08-28 3:49PM EDT | 2021-03-19 | 541.14 | 529.60 | 546.00 | +6.14 | +1.15% | 2 | 26 | 0.00% |
| TSLA210618C02150000 | 2020-08-27 11:45AM EDT | 2021-06-18 | 650.00 | 607.50 | 626.00 | +16.72 | +2.64% | 2 | 14 | 0.00% |
| TSLA210716C02150000 | 2020-08-27 12:37PM EDT | 2021-07-16 | 608.25 | 630.00 | 647.50 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA210917C02150000 | 2020-08-28 1:31PM EDT | 2021-09-17 | 691.25 | 673.00 | 692.00 | -6.15 | -0.88% | 3 | 8 | 0.00% |
| TSLA220121C02150000 | 2020-08-27 3:57PM EDT | 2022-01-21 | 797.50 | 752.50 | 770.50 | +27.36 | +3.55% | 1 | 17 | 0.00% |
| TSLA220318C02150000 | 2020-08-17 10:02AM EDT | 2022-03-18 | 489.19 | 785.00 | 804.00 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA220617C02150000 | 2020-08-21 1:22PM EDT | 2022-06-17 | 727.00 | 833.00 | 852.50 | 0.00 | - | 10 | 12 | 0.00% |
| TSLA220916C02150000 | 2020-08-28 12:37PM EDT | 2022-09-16 | 914.63 | 877.50 | 897.00 | +27.63 | +3.11% | 1 | 278 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002P02150000 | 2020-08-28 12:51PM EDT | 2020-10-02 | 222.45 | 221.60 | 240.15 | +7.32 | +3.40% | 6 | 28 | 0.00% |
| TSLA201009P02150000 | 2020-08-28 12:30PM EDT | 2020-10-09 | 223.50 | 242.35 | 261.50 | -17.27 | -7.17% | 2 | 6 | 0.00% |
| TSLA201016P02150000 | 2020-08-28 3:59PM EDT | 2020-10-16 | 266.03 | 257.15 | 274.50 | +13.88 | +5.50% | 100 | 100 | 0.00% |
| TSLA201120P02150000 | 2020-08-28 3:32PM EDT | 2020-11-20 | 342.05 | 330.90 | 344.50 | +14.01 | +4.27% | 19 | 22 | 0.00% |
| TSLA201218P02150000 | 2020-08-28 1:07PM EDT | 2020-12-18 | 375.70 | 365.25 | 378.00 | +19.05 | +5.34% | 6 | 7 | 0.00% |
| TSLA210115P02150000 | 2020-08-27 3:53PM EDT | 2021-01-15 | 387.40 | 399.15 | 406.55 | -4.30 | -1.10% | 2 | 15 | 0.00% |
| TSLA210219P02150000 | 2020-08-28 3:28PM EDT | 2021-02-19 | 453.50 | 435.35 | 448.70 | +46.85 | +11.52% | 1 | 18 | 0.00% |
| TSLA210319P02150000 | 2020-08-27 1:53PM EDT | 2021-03-19 | 470.95 | 465.45 | 475.25 | +5.99 | +1.29% | 2 | 16 | 0.00% |
| TSLA210618P02150000 | 2020-08-28 10:44AM EDT | 2021-06-18 | 539.35 | 539.00 | 557.50 | -60.45 | -10.08% | 2 | 3 | 0.00% |
| TSLA210716P02150000 | 2020-08-26 1:30PM EDT | 2021-07-16 | 575.04 | 559.80 | 578.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P02150000 | 2020-08-27 1:52PM EDT | 2021-09-17 | 608.97 | 604.00 | 622.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA220318P02150000 | 2020-07-24 1:45PM EDT | 2022-03-18 | 1,017.37 | 739.00 | 757.50 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA220617P02150000 | 2020-08-27 11:39AM EDT | 2022-06-17 | 737.54 | 757.50 | 777.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
