India markets open in 8 hours 39 minutes
BSE SENSEX
37,388.66+835.06(+2.28%)Nifty 50
11,050.25+244.75(+2.27%)Dow
27,173.96+358.56(+1.34%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
407.34+19.55 (+5.04%)
At close: 4:00PM EDT
Strike:400.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002C00400000 | 2020-09-25 3:59PM EDT | 2020-10-02 | 21.75 | 21.00 | 21.80 | +5.59 | +34.59% | 12,931 | 4,913 | 84.73% |
| TSLA201009C00400000 | 2020-09-25 3:59PM EDT | 2020-10-09 | 30.80 | 30.55 | 31.00 | +6.28 | +25.61% | 1,484 | 2,549 | 88.76% |
| TSLA201016C00400000 | 2020-09-25 3:59PM EDT | 2020-10-16 | 35.80 | 34.30 | 36.30 | +5.99 | +20.09% | 2,148 | 10,004 | 83.68% |
| TSLA201023C00400000 | 2020-09-25 3:59PM EDT | 2020-10-23 | 44.65 | 43.15 | 45.35 | +7.25 | +19.39% | 466 | 1,018 | 92.65% |
| TSLA201030C00400000 | 2020-09-25 3:59PM EDT | 2020-10-30 | 51.15 | 50.75 | 51.70 | +7.15 | +16.25% | 481 | 671 | 96.92% |
| TSLA201106C00400000 | 2020-09-25 3:51PM EDT | 2020-11-06 | 56.89 | 54.10 | 58.20 | +56.89 | - | 64 | 35 | 97.51% |
| TSLA201120C00400000 | 2020-09-25 3:59PM EDT | 2020-11-20 | 62.30 | 61.55 | 63.00 | +8.80 | +16.45% | 2,701 | 14,218 | 94.15% |
| TSLA201218C00400000 | 2020-09-25 3:59PM EDT | 2020-12-18 | 72.00 | 71.10 | 72.65 | +12.10 | +20.20% | 297 | 5,464 | 89.40% |
| TSLA210115C00400000 | 2020-09-25 3:59PM EDT | 2021-01-15 | 80.30 | 78.35 | 81.70 | +10.53 | +15.09% | 402 | 14,252 | 86.73% |
| TSLA210219C00400000 | 2020-09-25 3:59PM EDT | 2021-02-19 | 90.45 | 89.25 | 92.35 | +10.50 | +13.13% | 39 | 514 | 86.56% |
| TSLA210319C00400000 | 2020-09-25 3:56PM EDT | 2021-03-19 | 95.50 | 93.90 | 97.25 | +9.50 | +11.05% | 68 | 7,277 | 83.76% |
| TSLA210618C00400000 | 2020-09-25 3:26PM EDT | 2021-06-18 | 110.50 | 110.90 | 114.50 | +9.04 | +8.91% | 206 | 8,449 | 81.00% |
| TSLA210716C00400000 | 2020-09-25 2:52PM EDT | 2021-07-16 | 115.00 | 115.70 | 119.70 | +6.00 | +5.50% | 6 | 312 | 80.72% |
| TSLA210917C00400000 | 2020-09-25 3:23PM EDT | 2021-09-17 | 126.00 | 124.65 | 128.85 | +9.70 | +8.34% | 99 | 3,680 | 79.34% |
| TSLA220121C00400000 | 2020-09-25 3:40PM EDT | 2022-01-21 | 143.49 | 141.60 | 147.10 | +13.33 | +10.24% | 37 | 1,773 | 78.59% |
| TSLA220318C00400000 | 2020-09-25 3:53PM EDT | 2022-03-18 | 151.75 | 145.05 | 154.65 | +12.82 | +9.23% | 4 | 231 | 77.51% |
| TSLA220617C00400000 | 2020-09-25 12:05PM EDT | 2022-06-17 | 165.97 | 155.60 | 169.90 | +16.14 | +10.77% | 5 | 6,441 | 78.58% |
| TSLA220916C00400000 | 2020-09-25 3:48PM EDT | 2022-09-16 | 172.00 | 169.35 | 175.00 | +10.00 | +6.17% | 131 | 4,683 | 78.25% |
| TSLA230120C00400000 | 2020-09-25 3:48PM EDT | 2023-01-20 | 188.99 | 180.00 | 194.50 | +16.15 | +9.34% | 88 | 691 | 79.45% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002P00400000 | 2020-09-25 3:59PM EDT | 2020-10-02 | 14.30 | 14.25 | 14.50 | -14.20 | -49.82% | 9,811 | 2,968 | 86.28% |
| TSLA201009P00400000 | 2020-09-25 3:59PM EDT | 2020-10-09 | 23.65 | 23.40 | 23.75 | -13.11 | -35.66% | 1,245 | 1,159 | 89.23% |
| TSLA201016P00400000 | 2020-09-25 3:59PM EDT | 2020-10-16 | 29.00 | 28.60 | 29.25 | -13.00 | -30.95% | 1,574 | 7,364 | 86.27% |
| TSLA201023P00400000 | 2020-09-25 3:49PM EDT | 2020-10-23 | 38.20 | 35.85 | 37.80 | -11.55 | -23.22% | 210 | 535 | 92.46% |
| TSLA201030P00400000 | 2020-09-25 3:59PM EDT | 2020-10-30 | 43.80 | 43.00 | 44.45 | -10.20 | -18.89% | 176 | 317 | 96.60% |
| TSLA201106P00400000 | 2020-09-25 3:47PM EDT | 2020-11-06 | 49.11 | 48.10 | 50.85 | +49.11 | - | 18 | 2 | 98.77% |
| TSLA201120P00400000 | 2020-09-25 3:58PM EDT | 2020-11-20 | 55.00 | 53.40 | 55.55 | -9.72 | -15.02% | 362 | 12,539 | 93.41% |
| TSLA201218P00400000 | 2020-09-25 3:50PM EDT | 2020-12-18 | 64.80 | 63.80 | 65.15 | -9.40 | -12.67% | 152 | 3,048 | 89.33% |
| TSLA210115P00400000 | 2020-09-25 3:47PM EDT | 2021-01-15 | 73.00 | 72.25 | 73.70 | -8.85 | -10.81% | 423 | 7,402 | 87.08% |
| TSLA210219P00400000 | 2020-09-25 3:46PM EDT | 2021-02-19 | 82.77 | 81.40 | 83.10 | -4.23 | -4.86% | 10 | 384 | 85.35% |
| TSLA210319P00400000 | 2020-09-25 3:46PM EDT | 2021-03-19 | 88.22 | 87.15 | 88.95 | -6.78 | -7.14% | 111 | 8,833 | 83.61% |
| TSLA210618P00400000 | 2020-09-25 1:17PM EDT | 2021-06-18 | 106.00 | 103.65 | 105.65 | -4.15 | -3.77% | 41 | 7,964 | 80.48% |
| TSLA210716P00400000 | 2020-09-25 12:23PM EDT | 2021-07-16 | 110.92 | 108.30 | 110.85 | -6.61 | -5.62% | 14 | 305 | 80.17% |
| TSLA210917P00400000 | 2020-09-25 1:28PM EDT | 2021-09-17 | 121.80 | 117.15 | 119.75 | -8.20 | -6.31% | 12 | 1,397 | 78.72% |
| TSLA220121P00400000 | 2020-09-25 2:09PM EDT | 2022-01-21 | 134.45 | 133.80 | 136.25 | -5.46 | -3.90% | 24 | 8,565 | 77.43% |
| TSLA220318P00400000 | 2020-09-24 11:43AM EDT | 2022-03-18 | 146.98 | 136.00 | 143.60 | 0.00 | - | 6 | 49 | 76.00% |
| TSLA220617P00400000 | 2020-09-23 12:30PM EDT | 2022-06-17 | 157.82 | 146.40 | 154.50 | 0.00 | - | 2 | 3,577 | 75.94% |
| TSLA220916P00400000 | 2020-09-21 11:06AM EDT | 2022-09-16 | 163.00 | 156.60 | 169.20 | 0.00 | - | 1 | 611 | 77.29% |
| TSLA230120P00400000 | 2020-09-24 3:55PM EDT | 2023-01-20 | 170.00 | 166.50 | 181.50 | 0.00 | - | 111 | 234 | 76.62% |
© 2020 Verizon Media. All rights reserved.
