India markets close in 4 hours 24 minutes
BSE SENSEX
38,077.64+104.42(+0.27%)Nifty 50
11,255.60+33.20(+0.30%)USD/INR
73.8150+0.0370(+0.05%)
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
Strike:270.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C00270000 | 2020-09-25 10:26AM EDT | 2020-10-16 | 148.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201120C00270000 | 2020-09-29 12:20PM EDT | 2020-11-20 | 159.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA201218C00270000 | 2020-09-25 9:36AM EDT | 2020-12-18 | 144.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210115C00270000 | 2020-09-23 2:30PM EDT | 2021-01-15 | 136.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA210319C00270000 | 2020-09-25 3:31PM EDT | 2021-03-19 | 162.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210618C00270000 | 2020-09-24 9:34AM EDT | 2021-06-18 | 135.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00270000 | 2020-09-25 2:52PM EDT | 2021-09-17 | 179.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220121C00270000 | 2020-09-28 11:45AM EDT | 2022-01-21 | 205.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220318C00270000 | 2020-08-31 12:10AM EDT | 2022-03-18 | 172.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA220617C00270000 | 2020-09-21 3:40PM EDT | 2022-06-17 | 250.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230120C00270000 | 2020-09-23 2:25PM EDT | 2023-01-20 | 216.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P00270000 | 2020-09-29 3:31PM EDT | 2020-10-16 | 0.79 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| TSLA201120P00270000 | 2020-09-29 3:30PM EDT | 2020-11-20 | 5.93 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| TSLA201218P00270000 | 2020-09-29 3:49PM EDT | 2020-12-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSLA210115P00270000 | 2020-09-29 3:47PM EDT | 2021-01-15 | 14.76 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSLA210219P00270000 | 2020-09-28 11:24AM EDT | 2021-02-19 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319P00270000 | 2020-09-29 12:30PM EDT | 2021-03-19 | 22.08 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| TSLA210618P00270000 | 2020-09-29 1:15PM EDT | 2021-06-18 | 32.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA210716P00270000 | 2020-09-24 10:01AM EDT | 2021-07-16 | 45.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917P00270000 | 2020-09-25 3:03PM EDT | 2021-09-17 | 45.25 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| TSLA220121P00270000 | 2020-09-28 1:29PM EDT | 2022-01-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA220318P00270000 | 2020-09-29 3:29PM EDT | 2022-03-18 | 60.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA220617P00270000 | 2020-08-31 3:59PM EDT | 2022-06-17 | 59.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
