India markets open in 6 hours 58 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:420.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C00420000 | 2021-04-13 3:57PM EDT | 2021-04-23 | 342.40 | 310.00 | 329.80 | 0.00 | - | 1 | 3 | 162.89% |
| TSLA210618C00420000 | 2021-04-12 9:47AM EDT | 2021-06-18 | 280.25 | 322.80 | 324.55 | 0.00 | - | 1 | 1,086 | 83.18% |
| TSLA210716C00420000 | 2021-04-14 11:12AM EDT | 2021-07-16 | 334.50 | 325.15 | 327.25 | 0.00 | - | 1 | 152 | 76.91% |
| TSLA210917C00420000 | 2021-04-14 10:48AM EDT | 2021-09-17 | 350.95 | 332.75 | 335.30 | 0.00 | - | 3 | 612 | 72.50% |
| TSLA211217C00420000 | 2021-04-12 9:53AM EDT | 2021-12-17 | 300.45 | 344.15 | 347.40 | 0.00 | - | 5 | 16 | 69.56% |
| TSLA220121C00420000 | 2021-04-16 2:48PM EDT | 2022-01-21 | 348.88 | 348.90 | 352.25 | +55.28 | +18.83% | 11 | 425 | 69.16% |
| TSLA220318C00420000 | 2021-04-07 1:59PM EDT | 2022-03-18 | 304.00 | 349.00 | 368.50 | 0.00 | - | 1,349 | 1,704 | 69.13% |
| TSLA220617C00420000 | 2021-04-16 11:25AM EDT | 2022-06-17 | 367.50 | 362.50 | 382.00 | -23.50 | -6.01% | 1 | 1,325 | 69.55% |
| TSLA220916C00420000 | 2021-04-12 2:07PM EDT | 2022-09-16 | 350.00 | 376.70 | 394.80 | 0.00 | - | 1 | 3,070 | 70.25% |
| TSLA230120C00420000 | 2021-04-15 11:33AM EDT | 2023-01-20 | 392.67 | 394.10 | 411.20 | 0.00 | - | 10 | 857 | 70.74% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P00420000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 0.18 | 0.16 | 0.20 | +0.03 | +20.00% | 495 | 358 | 170.12% |
| TSLA210430P00420000 | 2021-04-16 3:47PM EDT | 2021-04-30 | 1.93 | 1.62 | 1.99 | +1.26 | +188.06% | 100 | 216 | 157.67% |
| TSLA210507P00420000 | 2021-04-16 3:58PM EDT | 2021-05-07 | 2.08 | 1.91 | 2.22 | +1.12 | +116.67% | 43 | 61 | 130.07% |
| TSLA210514P00420000 | 2021-04-16 3:36PM EDT | 2021-05-14 | 2.19 | 2.09 | 2.52 | +0.99 | +82.50% | 19 | 26 | 114.14% |
| TSLA210528P00420000 | 2021-04-16 1:39PM EDT | 2021-05-28 | 2.10 | 2.62 | 3.05 | +0.68 | +47.89% | 3 | 3 | 96.19% |
| TSLA210618P00420000 | 2021-04-16 1:21PM EDT | 2021-06-18 | 3.30 | 3.80 | 4.30 | -0.22 | -6.25% | 1 | 1,126 | 83.87% |
| TSLA210716P00420000 | 2021-04-16 3:44PM EDT | 2021-07-16 | 6.50 | 6.30 | 6.80 | -0.05 | -0.76% | 19 | 391 | 77.30% |
| TSLA210917P00420000 | 2021-04-16 3:59PM EDT | 2021-09-17 | 14.10 | 13.70 | 14.20 | -0.05 | -0.35% | 72 | 918 | 72.09% |
| TSLA211217P00420000 | 2021-04-16 1:04PM EDT | 2021-12-17 | 24.50 | 25.05 | 25.75 | -0.50 | -2.00% | 2 | 461 | 69.02% |
| TSLA220121P00420000 | 2021-04-16 3:52PM EDT | 2022-01-21 | 29.80 | 29.45 | 30.15 | -0.55 | -1.81% | 3 | 532 | 68.35% |
| TSLA220318P00420000 | 2021-04-15 1:39PM EDT | 2022-03-18 | 38.30 | 37.00 | 37.85 | 0.00 | - | 3 | 493 | 68.05% |
| TSLA220617P00420000 | 2021-04-14 10:28AM EDT | 2022-06-17 | 49.10 | 49.85 | 50.90 | 0.00 | - | 2 | 394 | 68.33% |
| TSLA220916P00420000 | 2021-04-14 10:33AM EDT | 2022-09-16 | 61.35 | 62.10 | 63.30 | 0.00 | - | 6 | 202 | 68.58% |
| TSLA230120P00420000 | 2021-04-16 1:12PM EDT | 2023-01-20 | 77.22 | 77.40 | 78.90 | -0.98 | -1.25% | 3 | 347 | 68.63% |
© 2021 Verizon Media. All rights reserved.
