India Markets open in 6 hrs 23 mins
BSE SENSEX
37,388.66+835.06(+2.28%)Nifty 50
11,050.25+244.75(+2.27%)Nasdaq
10,913.56+241.26(+2.26%)
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:550.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C00550000 | 2020-09-25 3:59PM EDT | 2020-10-16 | 3.35 | 3.35 | 3.50 | -0.05 | -1.47% | 1,145 | 4,034 | 89.88% |
| TSLA201120C00550000 | 2020-09-25 3:59PM EDT | 2020-11-20 | 21.00 | 20.80 | 22.10 | +2.75 | +15.07% | 315 | 1,796 | 97.29% |
| TSLA201218C00550000 | 2020-09-25 3:59PM EDT | 2020-12-18 | 30.00 | 29.60 | 31.10 | +3.72 | +14.16% | 73 | 1,252 | 92.43% |
| TSLA210115C00550000 | 2020-09-25 3:59PM EDT | 2021-01-15 | 38.00 | 36.45 | 38.30 | +4.50 | +13.43% | 212 | 1,699 | 88.47% |
| TSLA210319C00550000 | 2020-09-25 12:25PM EDT | 2021-03-19 | 52.15 | 52.90 | 55.80 | +2.15 | +4.30% | 4 | 1,194 | 86.43% |
| TSLA210618C00550000 | 2020-09-25 3:24PM EDT | 2021-06-18 | 69.70 | 71.80 | 73.00 | +4.70 | +7.23% | 148 | 3,512 | 83.20% |
| TSLA210917C00550000 | 2020-09-25 1:46PM EDT | 2021-09-17 | 84.00 | 85.65 | 89.00 | +5.15 | +6.53% | 4 | 265 | 81.08% |
| TSLA220121C00550000 | 2020-09-25 3:18PM EDT | 2022-01-21 | 105.00 | 104.40 | 107.90 | +8.63 | +8.96% | 14 | 1,349 | 79.80% |
| TSLA220916C00550000 | 2020-09-24 1:56PM EDT | 2022-09-16 | 131.00 | 131.55 | 143.95 | 0.00 | - | 7 | 503 | 79.46% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P00550000 | 2020-09-25 3:52PM EDT | 2020-10-16 | 147.41 | 145.00 | 148.15 | -22.09 | -13.03% | 4 | 531 | 92.88% |
| TSLA201030P00550000 | 2020-09-24 3:40PM EDT | 2020-10-30 | 172.90 | 152.35 | 157.25 | +172.90 | - | - | 9 | 99.50% |
| TSLA210319P00550000 | 2020-09-23 10:08AM EDT | 2021-03-19 | 206.00 | 194.00 | 197.95 | 0.00 | - | 3 | 36 | 85.51% |
| TSLA210917P00550000 | 2020-08-27 12:26PM EDT | 2021-09-17 | 221.76 | 1,018.00 | 1,036.50 | +192.45 | +656.60% | 1 | 1 | 0.00% |
| TSLA220121P00550000 | 2020-09-21 11:03AM EDT | 2022-01-21 | 245.00 | 244.70 | 248.95 | 0.00 | - | 2 | 54 | 78.77% |
| TSLA220318P00550000 | 2020-09-02 3:54PM EDT | 2022-03-18 | 251.05 | 246.70 | 262.55 | 0.00 | - | 1 | 1 | 78.55% |
| TSLA220916P00550000 | 2020-09-15 2:11PM EDT | 2022-09-16 | 275.42 | 266.00 | 282.50 | 0.00 | - | 1 | 1 | 76.71% |
| TSLA230120P00550000 | 2020-09-24 9:34AM EDT | 2023-01-20 | 305.13 | 278.00 | 297.00 | 0.00 | - | 1 | 6 | 76.36% |
© 2020 Verizon Media. All rights reserved.
