India markets open in 7 hours 55 minutes
BSE SENSEX
48,832.03+28.33(+0.06%)Nifty 50
14,617.85+36.35(+0.25%)Dow
34,200.67+164.67(+0.48%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
739.78+0.93 (+0.13%)
At close: 4:00PM EDT
Strike:400.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C00400000 | 2021-04-16 3:48PM EDT | 2021-04-23 | 337.80 | 330.00 | 349.50 | +10.09 | +3.08% | 6 | 9 | 353.11% |
| TSLA210430C00400000 | 2021-04-15 11:29AM EDT | 2021-04-30 | 330.53 | 336.60 | 344.80 | 0.00 | - | 3 | 8 | 152.78% |
| TSLA210521C00400000 | 2021-04-16 3:26PM EDT | 2021-05-21 | 341.57 | 341.00 | 342.55 | +1.92 | +0.57% | 29 | 263 | 106.64% |
| TSLA210528C00400000 | 2021-04-13 3:09PM EDT | 2021-05-28 | 361.00 | 335.65 | 344.60 | 0.00 | - | 5 | 3 | 75.54% |
| TSLA210618C00400000 | 2021-04-16 3:20PM EDT | 2021-06-18 | 340.21 | 342.05 | 343.85 | +10.21 | +3.09% | 5 | 15,976 | 85.82% |
| TSLA210716C00400000 | 2021-04-16 1:24PM EDT | 2021-07-16 | 349.86 | 344.00 | 346.15 | +8.86 | +2.60% | 2 | 301 | 79.02% |
| TSLA210917C00400000 | 2021-04-16 3:46PM EDT | 2021-09-17 | 349.00 | 350.35 | 352.95 | +7.15 | +2.09% | 3 | 2,781 | 73.68% |
| TSLA211217C00400000 | 2021-04-15 10:16AM EDT | 2021-12-17 | 355.30 | 360.20 | 363.95 | 0.00 | - | 3 | 82 | 70.41% |
| TSLA220121C00400000 | 2021-04-16 12:58PM EDT | 2022-01-21 | 372.32 | 364.35 | 367.75 | +13.32 | +3.71% | 3 | 1,733 | 69.60% |
| TSLA220318C00400000 | 2021-04-14 3:39PM EDT | 2022-03-18 | 367.14 | 369.50 | 383.25 | 0.00 | - | 3 | 690 | 71.73% |
| TSLA220617C00400000 | 2021-04-15 11:48AM EDT | 2022-06-17 | 380.00 | 376.00 | 395.50 | 0.00 | - | 1 | 6,307 | 69.76% |
| TSLA220916C00400000 | 2021-04-15 3:22PM EDT | 2022-09-16 | 392.00 | 389.65 | 404.60 | 0.00 | - | 1 | 2,477 | 69.76% |
| TSLA230120C00400000 | 2021-04-16 3:52PM EDT | 2023-01-20 | 414.00 | 404.80 | 422.65 | +1.72 | +0.42% | 11 | 1,847 | 70.65% |
| TSLA230317C00400000 | 2021-04-16 10:08AM EDT | 2023-03-17 | 414.16 | 412.00 | 431.50 | +1.31 | +0.32% | 1 | 795 | 71.44% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P00400000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 0.15 | 0.15 | 0.16 | +0.05 | +50.00% | 5,938 | 1,758 | 180.86% |
| TSLA210430P00400000 | 2021-04-16 3:59PM EDT | 2021-04-30 | 1.36 | 1.25 | 1.46 | +0.86 | +172.00% | 621 | 1,429 | 161.96% |
| TSLA210507P00400000 | 2021-04-16 3:40PM EDT | 2021-05-07 | 2.13 | 1.56 | 1.86 | +1.39 | +187.84% | 55 | 335 | 135.52% |
| TSLA210514P00400000 | 2021-04-16 3:37PM EDT | 2021-05-14 | 2.01 | 1.71 | 2.13 | +1.05 | +109.37% | 84 | 127 | 118.92% |
| TSLA210521P00400000 | 2021-04-16 3:59PM EDT | 2021-05-21 | 1.91 | 1.93 | 2.09 | +0.60 | +45.80% | 1,080 | 7,321 | 106.81% |
| TSLA210528P00400000 | 2021-04-16 1:49PM EDT | 2021-05-28 | 1.80 | 2.14 | 2.57 | +0.20 | +12.50% | 48 | 68 | 99.98% |
| TSLA210618P00400000 | 2021-04-16 3:55PM EDT | 2021-06-18 | 3.35 | 3.10 | 3.50 | +0.60 | +21.82% | 1,517 | 29,137 | 86.51% |
| TSLA210716P00400000 | 2021-04-16 3:58PM EDT | 2021-07-16 | 5.50 | 5.15 | 5.70 | +0.40 | +7.84% | 155 | 12,733 | 79.47% |
| TSLA210917P00400000 | 2021-04-16 3:54PM EDT | 2021-09-17 | 11.60 | 11.65 | 11.85 | -0.40 | -3.33% | 145 | 5,593 | 73.50% |
| TSLA211217P00400000 | 2021-04-16 3:42PM EDT | 2021-12-17 | 21.43 | 21.15 | 21.80 | -0.76 | -3.42% | 385 | 1,736 | 69.58% |
| TSLA220121P00400000 | 2021-04-16 3:42PM EDT | 2022-01-21 | 25.36 | 24.95 | 25.60 | -0.64 | -2.46% | 1,389 | 13,057 | 68.71% |
| TSLA220318P00400000 | 2021-04-16 3:32PM EDT | 2022-03-18 | 32.15 | 31.65 | 32.45 | -0.51 | -1.56% | 4 | 1,767 | 68.24% |
| TSLA220617P00400000 | 2021-04-16 3:59PM EDT | 2022-06-17 | 43.71 | 43.35 | 44.30 | +0.16 | +0.37% | 7 | 9,476 | 68.41% |
| TSLA220916P00400000 | 2021-04-15 11:01AM EDT | 2022-09-16 | 55.70 | 54.60 | 55.75 | +0.18 | +0.32% | 1 | 2,717 | 68.58% |
| TSLA230120P00400000 | 2021-04-15 10:19AM EDT | 2023-01-20 | 70.00 | 68.95 | 70.35 | +0.20 | +0.29% | 1 | 12,341 | 68.62% |
| TSLA230317P00400000 | 2021-04-16 12:31PM EDT | 2023-03-17 | 76.10 | 74.65 | 80.20 | -0.45 | -0.59% | 55 | 522 | 69.40% |
© 2021 Verizon Media. All rights reserved.
