India markets open in 6 hours 36 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
426.70 +0.91 (0.21%)
After hours: 5:09PM EDT
Strike:314.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C00314000 | 2020-10-22 9:47AM EDT | 2020-11-20 | 121.50 | 112.00 | 114.55 | +4.10 | +3.49% | 13 | 120 | 65.25% |
| TSLA201218C00314000 | 2020-10-22 12:32PM EDT | 2020-12-18 | 121.60 | 116.75 | 120.35 | -24.77 | -16.92% | 7 | 231 | 68.98% |
| TSLA210115C00314000 | 2020-10-21 3:00PM EDT | 2021-01-15 | 126.60 | 122.05 | 125.45 | 0.00 | - | 2 | 914 | 68.93% |
| TSLA210219C00314000 | 2020-10-22 9:41AM EDT | 2021-02-19 | 140.01 | 129.30 | 132.00 | -0.74 | -0.53% | 1 | 2 | 69.89% |
| TSLA210319C00314000 | 2020-10-09 3:52PM EDT | 2021-03-19 | 146.63 | 133.15 | 136.35 | 0.00 | - | 1 | 137 | 68.83% |
| TSLA210618C00314000 | 2020-09-23 9:34AM EDT | 2021-06-18 | 153.00 | 145.80 | 148.70 | 0.00 | - | 3 | 14 | 67.44% |
| TSLA210716C00314000 | 2020-10-20 10:55AM EDT | 2021-07-16 | 151.35 | 149.30 | 152.25 | 0.00 | - | 2 | 23 | 67.22% |
| TSLA210917C00314000 | 2020-10-21 11:26AM EDT | 2021-09-17 | 163.75 | 156.90 | 160.35 | 0.00 | - | 8 | 21 | 67.19% |
| TSLA220121C00314000 | 2020-10-19 3:14PM EDT | 2022-01-21 | 184.70 | 171.70 | 175.45 | 0.00 | - | 6 | 112 | 67.89% |
| TSLA220318C00314000 | 2020-10-20 10:55AM EDT | 2022-03-18 | 181.25 | 174.00 | 185.90 | 0.00 | - | 4 | 98 | 68.37% |
| TSLA220617C00314000 | 2020-10-16 12:28PM EDT | 2022-06-17 | 208.97 | 184.75 | 196.00 | 0.00 | - | 40 | 60 | 69.50% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P00314000 | 2020-10-22 9:32AM EDT | 2020-11-20 | 1.99 | 2.00 | 2.18 | -1.11 | -35.81% | 3 | 127 | 70.24% |
| TSLA201218P00314000 | 2020-10-22 3:25PM EDT | 2020-12-18 | 5.95 | 6.00 | 6.45 | -3.05 | -33.89% | 25 | 937 | 67.26% |
| TSLA210115P00314000 | 2020-10-22 9:46AM EDT | 2021-01-15 | 10.60 | 10.85 | 11.70 | -3.00 | -22.06% | 33 | 1,648 | 67.45% |
| TSLA210219P00314000 | 2020-09-24 9:39AM EDT | 2021-02-19 | 53.60 | 17.35 | 18.20 | 0.00 | - | 2 | 17 | 68.14% |
| TSLA210319P00314000 | 2020-10-08 3:20PM EDT | 2021-03-19 | 30.44 | 21.65 | 22.60 | 0.00 | - | 2 | 53 | 67.68% |
| TSLA210618P00314000 | 2020-09-15 11:58AM EDT | 2021-06-18 | 57.25 | 35.30 | 36.15 | 0.00 | - | 2 | 11 | 67.73% |
| TSLA210716P00314000 | 2020-10-05 9:36AM EDT | 2021-07-16 | 38.38 | 37.30 | 38.30 | 0.00 | - | 1 | 1 | 66.10% |
| TSLA210917P00314000 | 2020-10-21 12:12PM EDT | 2021-09-17 | 47.70 | 44.95 | 46.10 | 0.00 | - | 2 | 67 | 66.10% |
| TSLA220121P00314000 | 2020-10-21 3:58PM EDT | 2022-01-21 | 61.25 | 55.00 | 60.85 | 0.00 | - | 9 | 59 | 65.17% |
| TSLA220318P00314000 | 2020-09-21 12:05PM EDT | 2022-03-18 | 87.85 | 48.35 | 74.35 | 0.00 | - | 4 | 31 | 63.82% |
| TSLA220617P00314000 | 2020-10-19 3:24PM EDT | 2022-06-17 | 77.05 | 70.00 | 77.50 | 0.00 | - | 1 | 27 | 66.52% |
© 2020 Verizon Media. All rights reserved.
