India Markets open in 5 hrs 58 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
426.70 +0.91 (0.21%)
After hours: 5:46PM EDT
Strike:338.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210115C00338000 | 2020-09-29 11:31AM EDT | 2021-01-15 | 121.05 | 122.60 | 125.15 | 0.00 | - | 1 | 1,179 | 98.13% |
| TSLA210219C00338000 | 2020-09-24 3:19PM EDT | 2021-02-19 | 106.20 | 131.20 | 133.95 | 0.00 | - | 1 | 37 | 94.16% |
| TSLA210319C00338000 | 2020-09-25 12:27PM EDT | 2021-03-19 | 119.77 | 136.00 | 138.55 | 0.00 | - | 10 | 137 | 90.36% |
| TSLA210618C00338000 | 2020-09-25 3:09PM EDT | 2021-06-18 | 134.84 | 151.00 | 153.70 | 0.00 | - | 1 | 199 | 85.00% |
| TSLA210716C00338000 | 2020-09-08 3:17PM EDT | 2021-07-16 | 97.57 | 154.90 | 157.60 | 0.00 | - | 1 | 4 | 83.82% |
| TSLA210917C00338000 | 2020-09-22 9:59AM EDT | 2021-09-17 | 174.50 | 163.15 | 166.35 | 0.00 | - | 1 | 28 | 82.05% |
| TSLA220121C00338000 | 2020-09-15 1:01PM EDT | 2022-01-21 | 174.50 | 178.60 | 182.60 | 0.00 | - | 1 | 3,584 | 80.45% |
| TSLA220318C00338000 | 2020-09-08 3:59PM EDT | 2022-03-18 | 119.95 | 184.60 | 195.00 | 0.00 | - | 3 | 26 | 81.83% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210115P00338000 | 2020-09-23 10:02AM EDT | 2021-01-15 | 34.50 | 31.75 | 32.80 | 0.00 | - | 115 | 1,257 | 92.11% |
| TSLA210219P00338000 | 2020-09-24 3:36PM EDT | 2021-02-19 | 56.35 | 40.55 | 41.35 | 0.00 | - | 16 | 32 | 89.16% |
| TSLA210319P00338000 | 2020-09-23 11:21AM EDT | 2021-03-19 | 58.72 | 44.80 | 45.90 | 0.00 | - | 5 | 51 | 85.53% |
| TSLA210618P00338000 | 2020-09-18 2:30PM EDT | 2021-06-18 | 71.15 | 59.80 | 60.90 | 0.00 | - | 15 | 38 | 81.17% |
| TSLA210716P00338000 | 2020-08-31 12:07AM EDT | 2021-07-16 | 113.54 | 63.85 | 64.90 | 0.00 | - | - | 0 | 80.30% |
| TSLA210917P00338000 | 2020-09-11 10:49AM EDT | 2021-09-17 | 92.20 | 71.85 | 73.35 | 0.00 | - | 4 | 27 | 78.67% |
| TSLA220121P00338000 | 2020-09-10 10:13AM EDT | 2022-01-21 | 104.85 | 87.20 | 89.05 | 0.00 | - | 65 | 120 | 77.32% |
| TSLA220318P00338000 | 2020-08-31 12:10AM EDT | 2022-03-18 | 189.60 | 90.95 | 97.30 | 0.00 | - | - | 0 | 76.80% |
© 2020 Verizon Media. All rights reserved.
