India markets open in 7 hours 13 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:480.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C00480000 | 2021-04-14 10:56AM EDT | 2021-04-23 | 278.67 | 250.20 | 270.00 | 0.00 | - | 1 | 11 | 142.19% |
| TSLA210430C00480000 | 2021-04-16 10:38AM EDT | 2021-04-30 | 263.00 | 257.45 | 265.40 | +5.50 | +2.14% | 2 | 6 | 122.63% |
| TSLA210507C00480000 | 2021-04-16 1:19PM EDT | 2021-05-07 | 266.40 | 258.65 | 267.55 | +130.40 | +95.88% | 4 | 1 | 112.79% |
| TSLA210514C00480000 | 2021-04-13 1:20PM EDT | 2021-05-14 | 264.92 | 258.20 | 266.10 | 0.00 | - | 10 | 22 | 90.87% |
| TSLA210618C00480000 | 2021-04-16 3:18PM EDT | 2021-06-18 | 265.45 | 265.90 | 267.75 | +4.25 | +1.63% | 27 | 2,310 | 75.90% |
| TSLA210716C00480000 | 2021-04-13 1:42PM EDT | 2021-07-16 | 279.41 | 270.25 | 272.15 | 0.00 | - | 4 | 271 | 71.68% |
| TSLA210917C00480000 | 2021-04-13 3:44PM EDT | 2021-09-17 | 300.75 | 282.55 | 284.65 | 0.00 | - | 3 | 1,403 | 69.66% |
| TSLA211217C00480000 | 2021-03-29 12:52PM EDT | 2021-12-17 | 197.00 | 299.25 | 302.75 | 0.00 | - | 4 | 7 | 68.53% |
| TSLA220121C00480000 | 2021-04-14 12:09PM EDT | 2022-01-21 | 318.85 | 305.90 | 308.80 | 0.00 | - | 2 | 1,797 | 68.30% |
| TSLA220318C00480000 | 2021-04-14 12:58PM EDT | 2022-03-18 | 327.80 | 312.55 | 328.00 | 0.00 | - | 1 | 638 | 69.87% |
| TSLA220617C00480000 | 2021-04-15 9:46AM EDT | 2022-06-17 | 324.00 | 326.00 | 339.70 | 0.00 | - | 1 | 1,862 | 68.25% |
| TSLA220916C00480000 | 2021-04-14 9:39AM EDT | 2022-09-16 | 379.34 | 344.35 | 360.25 | 0.00 | - | 5 | 664 | 70.59% |
| TSLA230120C00480000 | 2021-04-01 3:32PM EDT | 2023-01-20 | 306.60 | 363.50 | 379.10 | 0.00 | - | 1 | 153 | 70.78% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P00480000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 0.55 | 0.51 | 0.59 | +0.25 | +83.33% | 708 | 992 | 152.59% |
| TSLA210430P00480000 | 2021-04-16 3:59PM EDT | 2021-04-30 | 2.96 | 2.92 | 3.20 | +1.76 | +146.67% | 18,201 | 234 | 137.65% |
| TSLA210507P00480000 | 2021-04-16 3:47PM EDT | 2021-05-07 | 3.76 | 3.15 | 3.60 | +1.76 | +88.00% | 1,854 | 247 | 113.20% |
| TSLA210514P00480000 | 2021-04-16 3:33PM EDT | 2021-05-14 | 3.30 | 3.50 | 4.00 | +0.80 | +32.00% | 4 | 34 | 99.57% |
| TSLA210528P00480000 | 2021-04-16 3:24PM EDT | 2021-05-28 | 4.20 | 4.55 | 5.05 | +0.04 | +0.96% | 3 | 15 | 85.26% |
| TSLA210618P00480000 | 2021-04-16 3:36PM EDT | 2021-06-18 | 7.10 | 7.00 | 7.40 | -0.10 | -1.39% | 30 | 1,066 | 76.34% |
| TSLA210716P00480000 | 2021-04-16 1:49PM EDT | 2021-07-16 | 10.88 | 11.30 | 11.90 | -1.62 | -12.96% | 6 | 400 | 72.03% |
| TSLA210917P00480000 | 2021-04-16 3:31PM EDT | 2021-09-17 | 23.40 | 23.55 | 23.90 | -0.85 | -3.51% | 2 | 721 | 69.58% |
| TSLA211217P00480000 | 2021-04-16 3:26PM EDT | 2021-12-17 | 40.15 | 39.90 | 40.70 | +1.67 | +4.34% | 2 | 462 | 67.89% |
| TSLA220121P00480000 | 2021-04-16 12:16PM EDT | 2022-01-21 | 46.50 | 46.15 | 46.75 | -1.00 | -2.11% | 4 | 757 | 67.59% |
| TSLA220318P00480000 | 2021-04-13 2:53PM EDT | 2022-03-18 | 58.91 | 56.25 | 57.30 | 0.00 | - | 1 | 431 | 67.75% |
| TSLA220617P00480000 | 2021-04-15 1:39PM EDT | 2022-06-17 | 74.37 | 72.45 | 73.75 | 0.00 | - | 11 | 574 | 68.29% |
| TSLA220916P00480000 | 2021-04-15 2:29PM EDT | 2022-09-16 | 88.05 | 87.35 | 88.85 | 0.00 | - | 2 | 533 | 68.67% |
| TSLA230120P00480000 | 2021-04-14 3:23PM EDT | 2023-01-20 | 106.40 | 105.35 | 107.10 | 0.00 | - | 7 | 751 | 68.73% |
© 2021 Verizon Media. All rights reserved.
