India markets close in 6 hours 4 minutes
BSE SENSEX
38,871.81+25.99(+0.07%)Nifty 50
11,512.55+7.60(+0.07%)USD/INR
73.5330-0.0050(-0.01%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
Strike:490.00
Callsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200925C00490000 | 2020-09-18 3:59PM EDT | 2020-09-25 | 23.71 | 23.10 | 24.00 | +4.64 | +24.33% | 4,087 | 3,644 | 199.77% |
| TSLA201002C00490000 | 2020-09-18 3:58PM EDT | 2020-10-02 | 33.70 | 33.00 | 38.50 | +6.65 | +24.58% | 404 | 1,417 | 168.32% |
| TSLA201009C00490000 | 2020-09-18 3:48PM EDT | 2020-10-09 | 40.06 | 36.10 | 43.45 | +7.86 | +24.41% | 177 | 246 | 143.91% |
| TSLA201016C00490000 | 2020-09-18 3:59PM EDT | 2020-10-16 | 43.80 | 42.00 | 45.70 | +7.65 | +21.16% | 496 | 2,748 | 131.75% |
| TSLA201023C00490000 | 2020-09-18 3:15PM EDT | 2020-10-23 | 51.93 | 48.00 | 57.35 | +8.83 | +20.49% | 38 | 399 | 133.65% |
| TSLA201120C00490000 | 2020-09-18 2:59PM EDT | 2020-11-20 | 71.90 | 65.55 | 69.80 | +13.17 | +22.42% | 163 | 1,720 | 119.11% |
| TSLA201218C00490000 | 2020-09-18 2:31PM EDT | 2020-12-18 | 77.00 | 74.30 | 79.90 | +7.00 | +10.00% | 33 | 1,229 | 109.44% |
| TSLA210115C00490000 | 2020-09-18 3:48PM EDT | 2021-01-15 | 91.00 | 83.75 | 89.00 | +14.69 | +19.25% | 23 | 6,875 | 104.79% |
| TSLA210219C00490000 | 2020-09-18 10:14AM EDT | 2021-02-19 | 98.85 | 94.25 | 98.60 | +11.94 | +13.74% | 2 | 2,951 | 100.86% |
| TSLA210319C00490000 | 2020-09-18 3:31PM EDT | 2021-03-19 | 105.00 | 99.90 | 105.10 | +10.70 | +11.35% | 9 | 6,779 | 97.67% |
| TSLA210618C00490000 | 2020-09-16 3:53PM EDT | 2021-06-18 | 107.45 | 117.25 | 122.80 | 0.00 | - | 1 | 342 | 91.43% |
| TSLA210716C00490000 | 2020-09-15 1:17PM EDT | 2021-07-16 | 129.90 | 122.35 | 127.95 | 0.00 | - | 3 | 15 | 90.38% |
| TSLA210917C00490000 | 2020-09-16 3:21PM EDT | 2021-09-17 | 137.53 | 131.60 | 138.80 | 0.00 | - | 4 | 584 | 88.13% |
| TSLA220121C00490000 | 2020-09-18 2:20PM EDT | 2022-01-21 | 158.85 | 151.05 | 158.75 | +3.47 | +2.23% | 4 | 97 | 86.20% |
| TSLA220318C00490000 | 2020-09-17 11:04AM EDT | 2022-03-18 | 156.34 | 157.50 | 171.50 | 0.00 | - | 1 | 82 | 86.50% |
| TSLA220617C00490000 | 2020-09-18 12:52PM EDT | 2022-06-17 | 170.52 | 169.00 | 183.00 | +10.03 | +6.25% | 1 | 144 | 85.54% |
| TSLA220916C00490000 | 2020-09-18 3:42PM EDT | 2022-09-16 | 189.55 | 181.00 | 191.15 | -10.85 | -5.41% | 3 | 1,383 | 84.57% |
Putsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200925P00490000 | 2020-09-18 3:58PM EDT | 2020-09-25 | 70.55 | 67.50 | 75.45 | -16.05 | -18.53% | 173 | 382 | 200.15% |
| TSLA201002P00490000 | 2020-09-18 3:47PM EDT | 2020-10-02 | 76.65 | 76.85 | 86.00 | -17.33 | -18.44% | 32 | 193 | 161.40% |
| TSLA201009P00490000 | 2020-09-18 3:34PM EDT | 2020-10-09 | 83.75 | 83.50 | 92.50 | -13.05 | -13.48% | 1 | 117 | 144.86% |
| TSLA201016P00490000 | 2020-09-18 3:49PM EDT | 2020-10-16 | 88.30 | 88.05 | 94.15 | -13.13 | -12.94% | 27 | 2,246 | 130.48% |
| TSLA201023P00490000 | 2020-09-18 3:24PM EDT | 2020-10-23 | 97.60 | 96.00 | 104.20 | +2.58 | +2.72% | 2 | 10 | 132.85% |
| TSLA201120P00490000 | 2020-09-18 9:40AM EDT | 2020-11-20 | 114.80 | 114.35 | 117.70 | +1.09 | +0.96% | 1 | 0 | 119.81% |
| TSLA201218P00490000 | 2020-09-18 3:46PM EDT | 2020-12-18 | 122.38 | 123.90 | 128.00 | -12.22 | -9.08% | 2 | 1,016 | 110.61% |
| TSLA210115P00490000 | 2020-09-16 1:11PM EDT | 2021-01-15 | 131.39 | 132.80 | 136.75 | 0.00 | - | 7 | 301 | 105.36% |
| TSLA210219P00490000 | 2020-09-14 3:33PM EDT | 2021-02-19 | 149.00 | 142.05 | 145.90 | 0.00 | - | 4 | 116 | 100.61% |
| TSLA210319P00490000 | 2020-09-14 9:31AM EDT | 2021-03-19 | 168.25 | 148.15 | 152.45 | 0.00 | - | 1 | 268 | 97.65% |
| TSLA210618P00490000 | 2020-09-15 10:02AM EDT | 2021-06-18 | 163.50 | 163.95 | 171.05 | 0.00 | - | 1 | 97 | 91.20% |
| TSLA210716P00490000 | 2020-09-08 1:05PM EDT | 2021-07-16 | 206.70 | 169.60 | 177.90 | 0.00 | - | 1 | 2 | 90.90% |
| TSLA210917P00490000 | 2020-09-16 10:55AM EDT | 2021-09-17 | 177.60 | 179.20 | 184.65 | 0.00 | - | 1 | 8 | 87.48% |
| TSLA220121P00490000 | 2020-09-18 3:14PM EDT | 2022-01-21 | 198.14 | 197.10 | 203.15 | +3.21 | +1.65% | 1 | 24 | 84.85% |
| TSLA220318P00490000 | 2020-09-03 1:24PM EDT | 2022-03-18 | 220.00 | 200.05 | 213.00 | 0.00 | - | 1 | 6 | 83.58% |
| TSLA220617P00490000 | 2020-09-16 10:41AM EDT | 2022-06-17 | 217.00 | 210.00 | 225.50 | +1.00 | +0.46% | 1 | 203 | 82.66% |
| TSLA220916P00490000 | 2020-09-17 2:25PM EDT | 2022-09-16 | 233.00 | 217.50 | 236.00 | 0.00 | - | 2 | 19 | 81.35% |
© 2020 Verizon Media. All rights reserved.
