India markets open in 1 hour 21 minutes
BSE SENSEX
38,845.82-134.08(-0.34%)Nifty 50
11,504.95-11.15(-0.10%)Dow
27,657.42-244.58(-0.88%)
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:570.00
Callsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200925C00570000 | 2020-09-18 3:59PM EDT | 2020-09-25 | 8.85 | 8.20 | 9.60 | +1.40 | +18.79% | 2,989 | 1,598 | 204.82% |
| TSLA201016C00570000 | 2020-09-18 3:59PM EDT | 2020-10-16 | 26.20 | 23.60 | 27.00 | +5.70 | +27.80% | 401 | 2,360 | 134.77% |
| TSLA201120C00570000 | 2020-09-18 3:50PM EDT | 2020-11-20 | 49.93 | 44.80 | 49.30 | +9.93 | +24.83% | 70 | 2,475 | 120.57% |
| TSLA201218C00570000 | 2020-09-18 10:05AM EDT | 2020-12-18 | 59.80 | 54.60 | 59.30 | +9.65 | +19.24% | 4 | 887 | 111.48% |
| TSLA210115C00570000 | 2020-09-18 3:14PM EDT | 2021-01-15 | 67.05 | 63.55 | 68.25 | +4.13 | +6.56% | 5 | 3,900 | 106.30% |
| TSLA210319C00570000 | 2020-09-18 3:46PM EDT | 2021-03-19 | 86.00 | 78.60 | 84.45 | +6.76 | +8.53% | 3 | 1,270 | 98.35% |
| TSLA210618C00570000 | 2020-09-18 10:37AM EDT | 2021-06-18 | 100.24 | 96.55 | 102.70 | +5.89 | +6.24% | 5 | 992 | 92.07% |
| TSLA210917C00570000 | 2020-09-17 1:06PM EDT | 2021-09-17 | 103.25 | 112.25 | 118.30 | 0.00 | - | 284 | 1,288 | 88.63% |
| TSLA220121C00570000 | 2020-09-18 12:00PM EDT | 2022-01-21 | 131.00 | 130.70 | 138.50 | -16.04 | -10.91% | 4 | 535 | 86.00% |
| TSLA220318C00570000 | 2020-09-17 10:02AM EDT | 2022-03-18 | 133.84 | 138.50 | 152.50 | 0.00 | - | 52 | 110 | 86.70% |
| TSLA220617C00570000 | 2020-09-18 2:32PM EDT | 2022-06-17 | 153.90 | 149.50 | 163.50 | +5.14 | +3.46% | 103 | 851 | 85.21% |
| TSLA220916C00570000 | 2020-09-14 10:52AM EDT | 2022-09-16 | 133.24 | 162.50 | 176.50 | 0.00 | - | 4 | 67 | 85.27% |
Putsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200925P00570000 | 2020-09-18 3:46PM EDT | 2020-09-25 | 128.96 | 128.50 | 142.80 | -22.99 | -15.13% | 15 | 25 | 196.34% |
| TSLA201016P00570000 | 2020-09-18 2:48PM EDT | 2020-10-16 | 153.75 | 151.30 | 155.65 | -14.03 | -8.36% | 5 | 124 | 135.57% |
| TSLA201120P00570000 | 2020-09-18 9:33AM EDT | 2020-11-20 | 170.50 | 173.05 | 177.45 | -15.06 | -8.12% | 21 | 0 | 121.09% |
| TSLA201218P00570000 | 2020-09-18 9:30AM EDT | 2020-12-18 | 185.30 | 178.30 | 187.50 | -27.52 | -12.93% | 2 | 21 | 109.27% |
| TSLA210115P00570000 | 2020-09-15 1:51PM EDT | 2021-01-15 | 196.80 | 191.60 | 196.10 | 0.00 | - | 6 | 39 | 106.42% |
| TSLA210319P00570000 | 2020-09-10 12:54PM EDT | 2021-03-19 | 205.25 | 207.20 | 212.05 | 0.00 | - | 1 | 17 | 98.57% |
| TSLA210618P00570000 | 2020-09-04 10:37AM EDT | 2021-06-18 | 259.57 | 224.40 | 229.35 | 0.00 | - | 250 | 54 | 91.70% |
| TSLA210917P00570000 | 2020-08-17 10:22AM EDT | 2021-09-17 | 237.63 | 1,093.50 | 1,111.50 | +201.67 | +560.82% | 1 | 1 | 0.00% |
| TSLA220121P00570000 | 2020-09-09 9:51AM EDT | 2022-01-21 | 287.05 | 257.20 | 263.05 | 0.00 | - | 10 | 38 | 84.87% |
| TSLA220617P00570000 | 2020-07-29 10:42AM EDT | 2022-06-17 | 78.82 | 50.00 | 60.00 | 0.00 | - | 1 | 221 | 0.00% |
| TSLA220916P00570000 | 2020-09-01 2:53PM EDT | 2022-09-16 | 276.20 | 278.50 | 296.50 | 0.00 | - | 5 | 10 | 81.08% |
© 2020 Verizon Media. All rights reserved.
