India markets open in 6 hours 50 minutes
BSE SENSEX
40,558.49-148.82(-0.37%)Nifty 50
11,896.45-41.20(-0.35%)Dow
28,363.66+152.84(+0.54%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.79+3.15 (+0.75%)
At close: 4:00PM EDT
426.46 +0.67 (0.16%)
After hours: 4:55PM EDT
Strike:304.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C00304000 | 2020-10-22 1:38PM EDT | 2020-11-20 | 128.90 | 122.20 | 124.00 | +3.23 | +2.57% | 3 | 253 | 69.21% |
| TSLA201218C00304000 | 2020-10-19 1:05PM EDT | 2020-12-18 | 127.50 | 124.85 | 129.55 | -12.45 | -8.90% | 1 | 147 | 69.62% |
| TSLA210115C00304000 | 2020-10-20 12:13PM EDT | 2021-01-15 | 132.17 | 130.55 | 133.65 | 0.00 | - | 5 | 1,406 | 70.12% |
| TSLA210219C00304000 | 2020-10-20 3:53PM EDT | 2021-02-19 | 136.10 | 136.80 | 139.25 | 0.00 | - | 4 | 9 | 70.13% |
| TSLA210319C00304000 | 2020-10-16 10:46AM EDT | 2021-03-19 | 162.74 | 140.10 | 143.45 | 0.00 | - | 11 | 294 | 68.95% |
| TSLA210618C00304000 | 2020-10-22 1:18PM EDT | 2021-06-18 | 160.05 | 151.95 | 154.90 | -29.45 | -15.54% | 1 | 140 | 67.38% |
| TSLA210716C00304000 | 2020-10-19 2:28PM EDT | 2021-07-16 | 170.95 | 155.25 | 158.30 | 0.00 | - | 8 | 17 | 67.16% |
| TSLA210917C00304000 | 2020-10-22 9:41AM EDT | 2021-09-17 | 171.90 | 162.35 | 166.00 | -8.43 | -4.67% | 2 | 114 | 67.04% |
| TSLA220121C00304000 | 2020-10-21 2:46PM EDT | 2022-01-21 | 181.85 | 176.70 | 180.65 | 0.00 | - | 7 | 210 | 67.84% |
| TSLA220318C00304000 | 2020-10-20 10:50AM EDT | 2022-03-18 | 185.10 | 180.35 | 192.00 | 0.00 | - | 4 | 567 | 69.25% |
| TSLA220617C00304000 | 2020-10-16 12:15PM EDT | 2022-06-17 | 212.32 | 189.05 | 199.60 | 0.00 | - | 8 | 80 | 69.05% |
| TSLA220916C00304000 | 2020-10-14 12:11PM EDT | 2022-09-16 | 235.00 | 195.65 | 208.50 | 0.00 | - | 2 | 210 | 69.02% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P00304000 | 2020-10-22 3:47PM EDT | 2020-11-20 | 1.59 | 1.52 | 1.80 | -0.66 | -29.33% | 9 | 99 | 72.61% |
| TSLA201218P00304000 | 2020-10-22 1:42PM EDT | 2020-12-18 | 4.80 | 4.90 | 5.30 | -2.15 | -30.94% | 2 | 58 | 68.48% |
| TSLA210115P00304000 | 2020-10-22 9:30AM EDT | 2021-01-15 | 8.55 | 9.00 | 9.80 | -2.65 | -23.66% | 10 | 808 | 67.94% |
| TSLA210219P00304000 | 2020-10-15 3:02PM EDT | 2021-02-19 | 17.15 | 15.00 | 15.60 | 0.00 | - | 2 | 25 | 68.49% |
| TSLA210319P00304000 | 2020-10-20 2:14PM EDT | 2021-03-19 | 22.00 | 18.75 | 19.65 | 0.00 | - | 35 | 149 | 67.78% |
| TSLA210618P00304000 | 2020-10-21 12:40PM EDT | 2021-06-18 | 32.62 | 30.15 | 31.05 | 0.00 | - | 100 | 220 | 66.28% |
| TSLA210716P00304000 | 2020-10-14 12:17PM EDT | 2021-07-16 | 33.25 | 33.45 | 34.30 | 0.00 | - | 1 | 17 | 66.06% |
| TSLA210917P00304000 | 2020-10-21 3:56PM EDT | 2021-09-17 | 43.00 | 40.75 | 41.75 | 0.00 | - | 34 | 144 | 66.06% |
| TSLA220121P00304000 | 2020-10-09 3:00PM EDT | 2022-01-21 | 60.95 | 54.35 | 55.90 | 0.00 | - | 4 | 29 | 66.57% |
| TSLA220318P00304000 | 2020-10-15 3:04PM EDT | 2022-03-18 | 61.20 | 56.50 | 63.50 | 0.00 | - | 5 | 315 | 66.23% |
| TSLA220617P00304000 | 2020-10-20 11:17AM EDT | 2022-06-17 | 71.55 | 63.50 | 73.00 | 0.00 | - | 13 | 68 | 66.33% |
| TSLA220916P00304000 | 2020-09-11 11:58AM EDT | 2022-09-16 | 109.00 | 79.00 | 85.05 | 0.00 | - | 15 | 135 | 70.10% |
© 2020 Verizon Media. All rights reserved.
