India markets open in 7 hours 35 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:480.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002C00480000 | 2020-09-25 3:59PM EDT | 2020-10-02 | 1.50 | 1.47 | 1.55 | -0.19 | -11.24% | 1,978 | 1,705 | 86.60% |
| TSLA201009C00480000 | 2020-09-25 3:59PM EDT | 2020-10-09 | 6.10 | 6.00 | 6.45 | +0.48 | +8.54% | 298 | 490 | 87.92% |
| TSLA201016C00480000 | 2020-09-25 3:59PM EDT | 2020-10-16 | 10.32 | 10.05 | 10.60 | +1.15 | +12.54% | 716 | 3,626 | 85.80% |
| TSLA201023C00480000 | 2020-09-25 3:59PM EDT | 2020-10-23 | 17.50 | 17.20 | 17.75 | +2.40 | +15.89% | 122 | 277 | 93.37% |
| TSLA201030C00480000 | 2020-09-25 3:59PM EDT | 2020-10-30 | 23.55 | 22.30 | 24.30 | +3.05 | +14.88% | 202 | 248 | 96.28% |
| TSLA201106C00480000 | 2020-09-25 3:51PM EDT | 2020-11-06 | 27.72 | 26.40 | 30.50 | +27.72 | - | 117 | 8 | 97.82% |
| TSLA201120C00480000 | 2020-09-25 3:53PM EDT | 2020-11-20 | 34.20 | 33.40 | 36.35 | +3.03 | +9.72% | 70 | 2,154 | 95.10% |
| TSLA201218C00480000 | 2020-09-25 3:59PM EDT | 2020-12-18 | 45.10 | 43.20 | 45.95 | +7.45 | +19.79% | 20 | 2,503 | 90.22% |
| TSLA210115C00480000 | 2020-09-25 3:54PM EDT | 2021-01-15 | 52.80 | 52.90 | 54.00 | +5.05 | +10.58% | 76 | 5,116 | 88.00% |
| TSLA210219C00480000 | 2020-09-25 3:16PM EDT | 2021-02-19 | 62.20 | 63.00 | 65.15 | +7.20 | +13.09% | 21 | 180 | 87.09% |
| TSLA210319C00480000 | 2020-09-25 3:31PM EDT | 2021-03-19 | 68.50 | 68.70 | 71.65 | +5.91 | +9.44% | 40 | 3,007 | 85.21% |
| TSLA210618C00480000 | 2020-09-25 3:53PM EDT | 2021-06-18 | 87.00 | 86.80 | 89.35 | +5.55 | +6.81% | 7 | 2,488 | 82.01% |
| TSLA210716C00480000 | 2020-09-23 10:41AM EDT | 2021-07-16 | 92.75 | 91.85 | 95.60 | 0.00 | - | 33 | 63 | 81.90% |
| TSLA210917C00480000 | 2020-09-25 2:25PM EDT | 2021-09-17 | 100.52 | 101.55 | 105.25 | +5.18 | +5.43% | 3 | 887 | 80.42% |
| TSLA220121C00480000 | 2020-09-25 3:51PM EDT | 2022-01-21 | 121.50 | 119.80 | 123.70 | +7.91 | +6.96% | 13 | 3,147 | 79.21% |
| TSLA220318C00480000 | 2020-09-25 1:54PM EDT | 2022-03-18 | 125.96 | 123.85 | 136.70 | +11.00 | +9.57% | 2 | 338 | 79.48% |
| TSLA220617C00480000 | 2020-09-25 12:32PM EDT | 2022-06-17 | 137.59 | 133.60 | 147.00 | +9.76 | +7.64% | 4 | 2,091 | 78.48% |
| TSLA220916C00480000 | 2020-09-23 3:45PM EDT | 2022-09-16 | 139.30 | 146.60 | 159.00 | 0.00 | - | 7 | 523 | 79.24% |
| TSLA230120C00480000 | 2020-09-24 2:39PM EDT | 2023-01-20 | 158.00 | 158.50 | 173.00 | 0.00 | - | 3 | 22 | 78.86% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002P00480000 | 2020-09-25 3:17PM EDT | 2020-10-02 | 76.63 | 73.05 | 75.20 | -12.82 | -14.33% | 139 | 552 | 86.01% |
| TSLA201009P00480000 | 2020-09-25 12:57PM EDT | 2020-10-09 | 84.17 | 78.40 | 80.50 | -23.13 | -21.56% | 5 | 159 | 90.66% |
| TSLA201016P00480000 | 2020-09-25 3:25PM EDT | 2020-10-16 | 84.90 | 82.60 | 83.60 | -14.95 | -14.97% | 39 | 4,433 | 86.20% |
| TSLA201023P00480000 | 2020-09-25 1:54PM EDT | 2020-10-23 | 95.13 | 89.45 | 92.75 | -29.89 | -23.91% | 3 | 351 | 95.86% |
| TSLA201030P00480000 | 2020-09-25 11:40AM EDT | 2020-10-30 | 99.30 | 94.10 | 99.00 | +99.30 | - | 4 | 3,059 | 97.58% |
| TSLA201106P00480000 | 2020-09-24 11:32AM EDT | 2020-11-06 | 115.01 | 98.45 | 103.20 | +115.01 | - | - | 2 | 97.27% |
| TSLA201120P00480000 | 2020-09-25 12:26PM EDT | 2020-11-20 | 110.80 | 105.35 | 109.45 | -14.20 | -11.36% | 6 | 960 | 94.89% |
| TSLA201218P00480000 | 2020-09-25 3:52PM EDT | 2020-12-18 | 118.01 | 115.25 | 118.60 | -19.09 | -13.92% | 10 | 1,413 | 89.83% |
| TSLA210115P00480000 | 2020-09-24 3:20PM EDT | 2021-01-15 | 140.50 | 123.75 | 126.75 | 0.00 | - | 29 | 247 | 87.06% |
| TSLA210219P00480000 | 2020-09-23 10:58AM EDT | 2021-02-19 | 143.50 | 134.40 | 137.30 | 0.00 | - | 2 | 22 | 86.25% |
| TSLA210319P00480000 | 2020-09-24 11:58AM EDT | 2021-03-19 | 148.87 | 140.60 | 143.60 | 0.00 | - | 1 | 567 | 84.58% |
| TSLA210618P00480000 | 2020-09-25 2:03PM EDT | 2021-06-18 | 161.55 | 158.60 | 160.70 | -13.75 | -7.84% | 2 | 227 | 81.24% |
| TSLA210716P00480000 | 2020-09-01 9:54AM EDT | 2021-07-16 | 140.90 | 163.65 | 166.60 | 0.00 | - | 1 | 0 | 81.05% |
| TSLA210917P00480000 | 2020-09-15 3:06PM EDT | 2021-09-17 | 169.77 | 173.15 | 176.25 | 0.00 | - | 1 | 123 | 79.58% |
| TSLA220121P00480000 | 2020-09-24 2:38PM EDT | 2022-01-21 | 198.40 | 190.95 | 193.40 | 0.00 | - | 9 | 113 | 78.00% |
| TSLA220318P00480000 | 2020-09-03 10:47AM EDT | 2022-03-18 | 213.89 | 194.30 | 206.70 | 0.00 | - | 16 | 6 | 78.23% |
| TSLA220617P00480000 | 2020-09-21 2:08PM EDT | 2022-06-17 | 205.42 | 204.25 | 218.20 | 0.00 | - | 371 | 229 | 77.65% |
| TSLA220916P00480000 | 2020-09-24 2:01PM EDT | 2022-09-16 | 226.28 | 213.20 | 228.90 | 0.00 | - | 1 | 140 | 77.19% |
| TSLA230120P00480000 | 2020-09-21 12:08AM EDT | 2023-01-20 | 240.00 | 223.50 | 242.50 | 0.00 | - | - | 3 | 76.49% |
© 2020 Verizon Media. All rights reserved.
