India markets open in 6 hours 3 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:550.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C00550000 | 2021-04-16 3:04PM EDT | 2021-04-23 | 191.31 | 182.95 | 198.30 | +6.06 | +3.27% | 2 | 184 | 116.55% |
| TSLA210430C00550000 | 2021-04-16 3:37PM EDT | 2021-04-30 | 193.46 | 190.50 | 194.50 | +2.66 | +1.39% | 21 | 122 | 98.02% |
| TSLA210507C00550000 | 2021-04-16 12:06PM EDT | 2021-05-07 | 185.90 | 190.35 | 199.15 | -25.50 | -12.06% | 5 | 205 | 90.61% |
| TSLA210514C00550000 | 2021-04-08 11:41AM EDT | 2021-05-14 | 146.59 | 195.05 | 197.40 | 0.00 | - | 1 | 2 | 83.33% |
| TSLA210521C00550000 | 2021-04-16 3:45PM EDT | 2021-05-21 | 195.55 | 196.65 | 198.30 | +5.65 | +2.98% | 61 | 847 | 77.91% |
| TSLA210618C00550000 | 2021-04-16 3:26PM EDT | 2021-06-18 | 203.54 | 202.80 | 204.45 | +2.69 | +1.34% | 92 | 3,819 | 68.99% |
| TSLA210716C00550000 | 2021-04-16 2:17PM EDT | 2021-07-16 | 209.97 | 210.80 | 212.60 | +5.62 | +2.75% | 20 | 938 | 67.51% |
| TSLA210917C00550000 | 2021-04-16 3:03PM EDT | 2021-09-17 | 231.53 | 229.70 | 231.70 | +7.13 | +3.18% | 1 | 1,746 | 67.61% |
| TSLA211217C00550000 | 2021-04-14 11:43AM EDT | 2021-12-17 | 263.15 | 252.85 | 256.10 | 0.00 | - | 10 | 71 | 67.66% |
| TSLA220121C00550000 | 2021-04-16 3:27PM EDT | 2022-01-21 | 261.36 | 261.65 | 264.35 | -1.34 | -0.51% | 38 | 2,179 | 67.84% |
| TSLA220318C00550000 | 2021-04-16 3:15PM EDT | 2022-03-18 | 276.80 | 274.50 | 282.95 | +1.80 | +0.65% | 1 | 2,013 | 69.48% |
| TSLA220617C00550000 | 2021-04-16 3:48PM EDT | 2022-06-17 | 297.49 | 292.45 | 304.15 | +3.78 | +1.29% | 4 | 566 | 69.89% |
| TSLA220916C00550000 | 2021-04-14 12:56PM EDT | 2022-09-16 | 333.00 | 312.65 | 322.70 | 0.00 | - | 1 | 395 | 70.87% |
| TSLA230120C00550000 | 2021-04-16 1:21PM EDT | 2023-01-20 | 343.54 | 336.45 | 344.40 | +11.79 | +3.55% | 4 | 1,096 | 71.41% |
| TSLA230317C00550000 | 2021-04-16 2:24PM EDT | 2023-03-17 | 346.85 | 346.85 | 354.35 | -1.15 | -0.33% | 9 | 415 | 71.89% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P00550000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 1.10 | 1.01 | 1.15 | +0.47 | +74.60% | 6,942 | 1,565 | 121.36% |
| TSLA210430P00550000 | 2021-04-16 3:59PM EDT | 2021-04-30 | 4.61 | 4.50 | 4.70 | +2.03 | +78.68% | 965 | 1,675 | 110.30% |
| TSLA210507P00550000 | 2021-04-16 3:47PM EDT | 2021-05-07 | 5.85 | 5.20 | 5.70 | +2.10 | +56.00% | 73 | 659 | 92.72% |
| TSLA210514P00550000 | 2021-04-16 3:57PM EDT | 2021-05-14 | 6.50 | 6.20 | 6.75 | +0.89 | +15.86% | 22 | 368 | 83.44% |
| TSLA210521P00550000 | 2021-04-16 3:56PM EDT | 2021-05-21 | 7.65 | 7.40 | 7.95 | +0.73 | +10.55% | 277 | 3,942 | 77.87% |
| TSLA210528P00550000 | 2021-04-16 1:49PM EDT | 2021-05-28 | 8.00 | 8.90 | 9.50 | -1.07 | -11.80% | 48 | 209 | 74.68% |
| TSLA210618P00550000 | 2021-04-16 3:56PM EDT | 2021-06-18 | 14.45 | 13.75 | 14.30 | +0.32 | +2.26% | 361 | 6,645 | 69.31% |
| TSLA210716P00550000 | 2021-04-16 2:36PM EDT | 2021-07-16 | 21.39 | 21.65 | 22.30 | -1.16 | -5.14% | 13 | 2,440 | 67.59% |
| TSLA210917P00550000 | 2021-04-16 3:49PM EDT | 2021-09-17 | 40.60 | 39.95 | 41.00 | -0.90 | -2.17% | 14 | 4,381 | 67.28% |
| TSLA211217P00550000 | 2021-04-16 1:48PM EDT | 2021-12-17 | 62.22 | 63.15 | 64.25 | -2.55 | -3.94% | 24 | 698 | 67.11% |
| TSLA220121P00550000 | 2021-04-16 3:50PM EDT | 2022-01-21 | 71.80 | 71.70 | 72.00 | -0.77 | -1.06% | 11 | 6,335 | 67.13% |
| TSLA220318P00550000 | 2021-04-16 1:31PM EDT | 2022-03-18 | 83.31 | 84.50 | 85.95 | -3.34 | -3.85% | 12 | 904 | 67.72% |
| TSLA220617P00550000 | 2021-04-16 1:27PM EDT | 2022-06-17 | 103.50 | 104.15 | 105.85 | -3.00 | -2.82% | 7 | 874 | 68.43% |
| TSLA220916P00550000 | 2021-04-15 2:55PM EDT | 2022-09-16 | 123.53 | 121.65 | 123.55 | 0.00 | - | 183 | 141 | 68.86% |
| TSLA230120P00550000 | 2021-04-16 3:22PM EDT | 2023-01-20 | 143.25 | 142.40 | 144.50 | -0.07 | -0.05% | 6 | 2,389 | 68.94% |
| TSLA230317P00550000 | 2021-04-16 3:20PM EDT | 2023-03-17 | 151.90 | 148.90 | 157.95 | -2.30 | -1.49% | 17 | 735 | 69.45% |
© 2021 Verizon Media. All rights reserved.
