India Markets close in 3 hrs
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)USD/INR
73.7780+0.0180(+0.0244%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
423.86+2.65 (+0.63%)
At close: 2:58PM EDT
Strike:2400.00
Callsfor16 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C02400000 | 2020-07-17 11:13AM EDT | 2020-10-16 | 120.50 | 95.50 | 103.80 | -9.80 | -7.52% | 8 | 188 | 760.05% |
| TSLA201120C02400000 | 2020-07-17 2:26PM EDT | 2020-11-20 | 147.59 | 132.45 | 141.45 | -21.65 | -12.79% | 2 | 213 | 493.54% |
| TSLA201218C02400000 | 2020-07-16 12:42PM EDT | 2020-12-18 | 186.75 | 152.40 | 165.55 | 0.00 | - | 1 | 127 | 425.80% |
| TSLA210115C02400000 | 2020-07-17 3:47PM EDT | 2021-01-15 | 179.28 | 169.00 | 181.40 | -26.88 | -13.04% | 8 | 460 | 384.38% |
| TSLA210319C02400000 | 2020-07-17 3:41PM EDT | 2021-03-19 | 225.72 | 216.05 | 229.65 | -50.70 | -18.34% | 31 | 82 | 349.28% |
| TSLA210618C02400000 | 2020-07-13 2:57PM EDT | 2021-06-18 | 347.22 | 257.50 | 274.00 | 0.00 | - | 15 | 11 | 317.82% |
| TSLA210917C02400000 | 2020-07-15 9:57AM EDT | 2021-09-17 | 347.00 | 299.00 | 319.00 | 0.00 | - | 1 | 19 | 310.63% |
| TSLA220121C02400000 | 2020-07-15 12:31PM EDT | 2022-01-21 | 389.74 | 344.50 | 363.50 | 0.00 | - | 9 | 39 | 310.46% |
| TSLA220617C02400000 | 2020-07-17 3:15PM EDT | 2022-06-17 | 400.00 | 389.50 | 409.50 | -34.20 | -7.88% | 1 | 189 | 340.89% |
Putsfor16 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201218P02400000 | 2020-07-13 9:47AM EDT | 2020-12-18 | 952.00 | 1,049.00 | 1,059.10 | 0.00 | - | - | 1 | 0.00% |
| TSLA210115P02400000 | 2020-07-13 1:09PM EDT | 2021-01-15 | 1,016.10 | 1,067.55 | 1,079.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P02400000 | 2020-07-14 10:01AM EDT | 2021-03-19 | 1,152.00 | 1,110.95 | 1,123.25 | 0.00 | - | - | 5 | 0.00% |
| TSLA210618P02400000 | 2020-07-13 9:46AM EDT | 2021-06-18 | 1,068.50 | 1,150.00 | 1,169.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA220617P02400000 | 2020-07-15 9:51AM EDT | 2022-06-17 | 1,324.00 | 1,271.00 | 1,291.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2020 Verizon Media. All rights reserved.
