India markets closed
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)Dow
27,451.16-132.90(-0.48%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.51+4.31 (+1.02%)
As of 1:46PM EDT. Market open.
Strike:420.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002C00420000 | 2020-09-29 1:31PM EDT | 2020-10-02 | 15.82 | 15.60 | 15.80 | +0.66 | +4.35% | 17,119 | 5,642 | 72.53% |
| TSLA201009C00420000 | 2020-09-29 1:30PM EDT | 2020-10-09 | 26.15 | 26.05 | 26.25 | +1.40 | +5.66% | 1,678 | 1,467 | 79.77% |
| TSLA201016C00420000 | 2020-09-29 1:29PM EDT | 2020-10-16 | 31.80 | 31.80 | 32.05 | +1.05 | +3.41% | 1,301 | 5,004 | 77.88% |
| TSLA201023C00420000 | 2020-09-29 1:28PM EDT | 2020-10-23 | 41.24 | 41.30 | 41.70 | +1.35 | +3.38% | 203 | 463 | 87.93% |
| TSLA201030C00420000 | 2020-09-29 1:22PM EDT | 2020-10-30 | 48.50 | 48.15 | 48.60 | +1.85 | +3.97% | 263 | 822 | 91.62% |
| TSLA201106C00420000 | 2020-09-29 12:16PM EDT | 2020-11-06 | 53.50 | 52.65 | 53.50 | +2.29 | +4.47% | 43 | 30 | 91.61% |
| TSLA201120C00420000 | 2020-09-29 1:30PM EDT | 2020-11-20 | 60.15 | 59.80 | 60.20 | +2.35 | +4.07% | 1,466 | 2,942 | 89.51% |
| TSLA201218C00420000 | 2020-09-29 12:52PM EDT | 2020-12-18 | 70.81 | 70.60 | 71.10 | +1.50 | +2.16% | 387 | 1,016 | 86.31% |
| TSLA210115C00420000 | 2020-09-29 1:17PM EDT | 2021-01-15 | 79.00 | 79.90 | 80.80 | +1.50 | +1.94% | 277 | 8,988 | 84.96% |
| TSLA210219C00420000 | 2020-09-29 1:18PM EDT | 2021-02-19 | 90.35 | 90.75 | 91.95 | +2.00 | +2.26% | 75 | 1,896 | 84.63% |
| TSLA210319C00420000 | 2020-09-29 10:34AM EDT | 2021-03-19 | 97.00 | 96.10 | 97.40 | +2.00 | +2.11% | 17 | 476 | 82.28% |
| TSLA210618C00420000 | 2020-09-29 12:17PM EDT | 2021-06-18 | 116.00 | 114.15 | 116.00 | +4.23 | +3.78% | 5 | 887 | 79.98% |
| TSLA210716C00420000 | 2020-09-28 1:26PM EDT | 2021-07-16 | 117.20 | 118.90 | 121.00 | 0.00 | - | 1 | 62 | 79.47% |
| TSLA210917C00420000 | 2020-09-28 1:28PM EDT | 2021-09-17 | 125.53 | 128.75 | 131.50 | 0.00 | - | 2 | 295 | 78.62% |
| TSLA220121C00420000 | 2020-09-29 10:11AM EDT | 2022-01-21 | 142.74 | 147.15 | 150.05 | -1.68 | -1.16% | 8 | 377 | 77.94% |
| TSLA220318C00420000 | 2020-09-28 11:17AM EDT | 2022-03-18 | 154.09 | 154.90 | 160.45 | 0.00 | - | 6 | 71 | 78.69% |
| TSLA220617C00420000 | 2020-09-28 12:46PM EDT | 2022-06-17 | 163.27 | 164.60 | 173.50 | 0.00 | - | 2 | 1,362 | 78.58% |
| TSLA220916C00420000 | 2020-09-29 9:31AM EDT | 2022-09-16 | 177.92 | 177.30 | 181.95 | +4.92 | +2.84% | 9 | 3,129 | 78.58% |
| TSLA230120C00420000 | 2020-09-29 9:30AM EDT | 2023-01-20 | 200.00 | 186.50 | 201.00 | +6.31 | +3.26% | 4 | 196 | 78.98% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002P00420000 | 2020-09-29 1:30PM EDT | 2020-10-02 | 9.55 | 9.50 | 9.65 | -4.52 | -32.13% | 6,206 | 2,922 | 68.54% |
| TSLA201009P00420000 | 2020-09-29 1:28PM EDT | 2020-10-09 | 20.25 | 20.05 | 20.30 | -3.58 | -15.02% | 815 | 3,551 | 77.90% |
| TSLA201016P00420000 | 2020-09-29 1:31PM EDT | 2020-10-16 | 26.00 | 26.05 | 26.25 | -3.55 | -12.01% | 390 | 6,415 | 76.96% |
| TSLA201023P00420000 | 2020-09-29 1:21PM EDT | 2020-10-23 | 35.45 | 35.30 | 35.60 | -3.85 | -9.80% | 139 | 198 | 86.52% |
| TSLA201030P00420000 | 2020-09-29 1:20PM EDT | 2020-10-30 | 42.15 | 42.20 | 42.65 | -3.72 | -8.11% | 145 | 378 | 90.57% |
| TSLA201106P00420000 | 2020-09-29 1:22PM EDT | 2020-11-06 | 46.85 | 46.75 | 47.80 | -3.65 | -7.23% | 5 | 59 | 90.94% |
| TSLA201120P00420000 | 2020-09-29 12:48PM EDT | 2020-11-20 | 54.40 | 53.70 | 54.10 | -2.85 | -4.98% | 67 | 1,396 | 88.46% |
| TSLA201218P00420000 | 2020-09-29 1:23PM EDT | 2020-12-18 | 65.05 | 64.60 | 65.00 | -1.95 | -2.91% | 472 | 1,349 | 85.53% |
| TSLA210115P00420000 | 2020-09-29 12:48PM EDT | 2021-01-15 | 73.99 | 73.55 | 74.05 | -1.53 | -2.03% | 47 | 4,146 | 83.73% |
| TSLA210219P00420000 | 2020-09-29 11:52AM EDT | 2021-02-19 | 85.03 | 84.25 | 85.05 | -3.27 | -3.70% | 4 | 469 | 83.41% |
| TSLA210319P00420000 | 2020-09-28 2:53PM EDT | 2021-03-19 | 92.43 | 90.00 | 90.70 | 0.00 | - | 1 | 323 | 81.43% |
| TSLA210618P00420000 | 2020-09-29 11:50AM EDT | 2021-06-18 | 109.95 | 107.45 | 108.85 | -1.45 | -1.30% | 5 | 493 | 78.90% |
| TSLA210716P00420000 | 2020-09-29 10:26AM EDT | 2021-07-16 | 116.38 | 112.15 | 113.75 | -0.46 | -0.39% | 3 | 78 | 78.39% |
| TSLA210917P00420000 | 2020-09-28 11:00AM EDT | 2021-09-17 | 126.20 | 121.80 | 123.60 | 0.00 | - | 1 | 227 | 77.35% |
| TSLA220121P00420000 | 2020-09-29 10:47AM EDT | 2022-01-21 | 145.45 | 139.70 | 141.95 | +2.56 | +1.79% | 6 | 101 | 76.63% |
| TSLA220318P00420000 | 2020-09-29 10:47AM EDT | 2022-03-18 | 152.60 | 146.80 | 149.60 | +1.36 | +0.90% | 9 | 52 | 76.52% |
| TSLA220617P00420000 | 2020-09-22 10:55AM EDT | 2022-06-17 | 170.00 | 156.85 | 161.00 | 0.00 | - | 1 | 113 | 76.20% |
| TSLA220916P00420000 | 2020-09-28 11:15AM EDT | 2022-09-16 | 170.00 | 166.80 | 172.05 | 0.00 | - | 2 | 118 | 76.29% |
| TSLA230120P00420000 | 2020-09-28 2:12PM EDT | 2023-01-20 | 185.40 | 177.50 | 190.00 | +4.40 | +2.43% | 1 | 20 | 76.90% |
© 2020 Verizon Media. All rights reserved.
