India markets open in 6 hours 47 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:490.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C00490000 | 2021-04-16 2:49PM EDT | 2021-04-23 | 249.10 | 240.50 | 260.00 | +37.60 | +17.78% | 1 | 20 | 142.97% |
| TSLA210430C00490000 | 2021-04-16 3:20PM EDT | 2021-04-30 | 249.90 | 248.50 | 257.35 | +6.85 | +2.82% | 6 | 30 | 132.80% |
| TSLA210618C00490000 | 2021-04-16 12:41PM EDT | 2021-06-18 | 259.85 | 256.65 | 258.40 | +9.65 | +3.86% | 6 | 329 | 74.76% |
| TSLA210716C00490000 | 2021-04-15 1:14PM EDT | 2021-07-16 | 250.56 | 261.35 | 263.25 | 0.00 | - | 3 | 76 | 70.90% |
| TSLA210917C00490000 | 2021-04-14 11:21AM EDT | 2021-09-17 | 280.50 | 274.60 | 276.75 | 0.00 | - | 1 | 539 | 69.34% |
| TSLA211217C00490000 | 2021-04-13 11:35AM EDT | 2021-12-17 | 290.55 | 292.30 | 295.70 | 0.00 | - | 1 | 18 | 68.40% |
| TSLA220121C00490000 | 2021-04-13 10:43AM EDT | 2022-01-21 | 300.45 | 299.05 | 302.10 | 0.00 | - | 1 | 338 | 68.18% |
| TSLA220318C00490000 | 2021-04-16 3:11PM EDT | 2022-03-18 | 311.50 | 302.50 | 322.00 | +2.14 | +0.69% | 2 | 263 | 68.83% |
| TSLA220617C00490000 | 2021-04-13 9:30AM EDT | 2022-06-17 | 305.95 | 325.10 | 333.90 | 0.00 | - | 5 | 492 | 69.43% |
| TSLA220916C00490000 | 2021-04-05 9:30AM EDT | 2022-09-16 | 316.04 | 340.80 | 353.60 | 0.00 | - | 2 | 1,228 | 70.69% |
| TSLA230120C00490000 | 2021-04-06 2:46PM EDT | 2023-01-20 | 330.85 | 358.80 | 374.15 | 0.00 | - | 3 | 54 | 70.82% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P00490000 | 2021-04-16 3:38PM EDT | 2021-04-23 | 0.61 | 0.57 | 0.77 | +0.29 | +90.63% | 185 | 1,044 | 150.20% |
| TSLA210430P00490000 | 2021-04-16 3:58PM EDT | 2021-04-30 | 3.30 | 3.25 | 3.40 | +1.98 | +150.00% | 10,973 | 1,257 | 134.34% |
| TSLA210507P00490000 | 2021-04-16 3:46PM EDT | 2021-05-07 | 4.05 | 3.45 | 3.85 | +2.03 | +100.50% | 1,031 | 125 | 110.44% |
| TSLA210514P00490000 | 2021-04-16 3:48PM EDT | 2021-05-14 | 4.50 | 3.80 | 4.30 | +2.04 | +82.93% | 104 | 75 | 97.18% |
| TSLA210528P00490000 | 2021-04-16 11:01AM EDT | 2021-05-28 | 4.10 | 5.00 | 5.50 | -0.70 | -14.58% | 11 | 21 | 83.59% |
| TSLA210618P00490000 | 2021-04-16 3:35PM EDT | 2021-06-18 | 7.80 | 7.65 | 8.10 | +0.07 | +0.91% | 14 | 1,184 | 75.10% |
| TSLA210716P00490000 | 2021-04-15 9:45AM EDT | 2021-07-16 | 13.57 | 12.60 | 13.05 | 0.00 | - | 1 | 1,311 | 71.43% |
| TSLA210917P00490000 | 2021-04-16 12:49PM EDT | 2021-09-17 | 23.80 | 25.55 | 25.90 | -2.45 | -9.33% | 42 | 1,768 | 69.19% |
| TSLA211217P00490000 | 2021-04-16 1:54PM EDT | 2021-12-17 | 42.55 | 42.85 | 43.65 | -2.75 | -6.07% | 4 | 387 | 67.75% |
| TSLA220121P00490000 | 2021-04-16 2:26PM EDT | 2022-01-21 | 49.44 | 49.45 | 49.95 | -0.83 | -1.65% | 4 | 670 | 67.51% |
| TSLA220318P00490000 | 2021-04-16 1:32PM EDT | 2022-03-18 | 58.95 | 60.00 | 61.00 | -0.92 | -1.54% | 1 | 265 | 67.75% |
| TSLA220617P00490000 | 2021-04-15 2:28PM EDT | 2022-06-17 | 77.65 | 76.65 | 78.05 | 0.00 | - | 15 | 361 | 68.32% |
| TSLA220916P00490000 | 2021-04-16 12:23PM EDT | 2022-09-16 | 92.50 | 91.90 | 93.50 | -1.05 | -1.12% | 4 | 51 | 68.69% |
| TSLA230120P00490000 | 2021-04-14 3:53PM EDT | 2023-01-20 | 112.83 | 110.40 | 112.20 | 0.00 | - | 68 | 736 | 68.77% |
© 2021 Verizon Media. All rights reserved.
