India Markets open in 6 hrs 20 mins
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
425.60 -0.19 (-0.04%)
After hours: 5:22PM EDT
Strike:332.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120C00332000 | 2020-09-24 11:36AM EDT | 2020-11-20 | 112.60 | 111.80 | 113.45 | +21.90 | +24.15% | 5 | 325 | 123.71% |
| TSLA201218C00332000 | 2020-09-29 3:38PM EDT | 2020-12-18 | 112.00 | 119.45 | 121.80 | 0.00 | - | 1 | 185 | 105.73% |
| TSLA210115C00332000 | 2020-09-30 9:54AM EDT | 2021-01-15 | 128.72 | 126.25 | 129.10 | +1.67 | +1.31% | 92 | 897 | 98.41% |
| TSLA210219C00332000 | 2020-09-08 3:57PM EDT | 2021-02-19 | 77.00 | 134.75 | 137.45 | 0.00 | - | 1 | 6 | 94.32% |
| TSLA210319C00332000 | 2020-09-21 3:56PM EDT | 2021-03-19 | 169.72 | 139.15 | 141.90 | 0.00 | - | 3 | 31 | 90.30% |
| TSLA210618C00332000 | 2020-09-25 11:57AM EDT | 2021-06-18 | 154.09 | 153.80 | 156.75 | +13.83 | +9.86% | 1 | 36 | 84.93% |
| TSLA210917C00332000 | 2020-09-08 12:51PM EDT | 2021-09-17 | 114.88 | 165.95 | 169.15 | 0.00 | - | 1 | 16 | 82.05% |
| TSLA220121C00332000 | 2020-09-02 1:09PM EDT | 2022-01-21 | 209.05 | 181.40 | 185.15 | 0.00 | - | 10 | 43 | 80.53% |
| TSLA220318C00332000 | 2020-08-31 12:11AM EDT | 2022-03-18 | 208.27 | 186.70 | 195.00 | 0.00 | - | - | 0 | 80.92% |
| TSLA220617C00332000 | 2020-09-08 1:58PM EDT | 2022-06-17 | 224.80 | 195.20 | 206.85 | 0.00 | - | 1 | 77 | 80.74% |
| TSLA220916C00332000 | 2020-09-23 9:36AM EDT | 2022-09-16 | 205.03 | 208.00 | 218.85 | 0.00 | - | 8 | 74 | 82.40% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201120P00332000 | 2020-09-30 1:37PM EDT | 2020-11-20 | 14.98 | 15.10 | 15.45 | -3.21 | -17.65% | 28 | 222 | 112.71% |
| TSLA201218P00332000 | 2020-09-30 10:43AM EDT | 2020-12-18 | 23.75 | 22.50 | 23.45 | -1.35 | -5.38% | 2 | 0 | 97.79% |
| TSLA210115P00332000 | 2020-09-28 1:38PM EDT | 2021-01-15 | 33.75 | 29.80 | 30.60 | 0.00 | - | 5 | 458 | 92.42% |
| TSLA210219P00332000 | 2020-09-25 9:57AM EDT | 2021-02-19 | 48.95 | 38.05 | 38.85 | 0.00 | - | 1 | 102 | 89.16% |
| TSLA210319P00332000 | 2020-09-24 1:19PM EDT | 2021-03-19 | 54.75 | 42.20 | 43.30 | 0.00 | - | 10 | 43 | 85.54% |
| TSLA210618P00332000 | 2020-09-21 10:28AM EDT | 2021-06-18 | 65.50 | 56.85 | 57.95 | 0.00 | - | 3 | 13 | 81.14% |
| TSLA210716P00332000 | 2020-08-31 12:07AM EDT | 2021-07-16 | 62.28 | 59.85 | 63.95 | 0.00 | - | - | 0 | 80.75% |
| TSLA210917P00332000 | 2020-09-25 10:32AM EDT | 2021-09-17 | 78.65 | 68.65 | 70.10 | 0.00 | - | 4 | 46 | 78.60% |
| TSLA220121P00332000 | 2020-09-10 10:14AM EDT | 2022-01-21 | 100.30 | 83.70 | 85.55 | 0.00 | - | 72 | 76 | 77.23% |
| TSLA220318P00332000 | 2020-09-01 10:28AM EDT | 2022-03-18 | 80.00 | 89.90 | 93.80 | 0.00 | - | 2 | 30 | 77.56% |
| TSLA220916P00332000 | 2020-09-29 2:16PM EDT | 2022-09-16 | 110.72 | 107.30 | 111.80 | 0.00 | - | 2 | 166 | 76.62% |
© 2020 Verizon Media. All rights reserved.
