India markets open in 7 hours 44 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:570.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C00570000 | 2021-04-16 11:45AM EDT | 2021-04-23 | 161.48 | 163.00 | 178.20 | -1.52 | -0.93% | 1 | 46 | 103.86% |
| TSLA210430C00570000 | 2021-04-16 3:36PM EDT | 2021-04-30 | 173.20 | 171.40 | 178.25 | +5.35 | +3.19% | 18 | 174 | 101.98% |
| TSLA210507C00570000 | 2021-04-16 12:54PM EDT | 2021-05-07 | 180.36 | 175.15 | 177.20 | +18.27 | +11.27% | 9 | 8 | 87.51% |
| TSLA210514C00570000 | 2021-04-14 10:25AM EDT | 2021-05-14 | 190.10 | 176.30 | 178.55 | 0.00 | - | 1 | 3 | 79.17% |
| TSLA210528C00570000 | 2021-04-12 10:00AM EDT | 2021-05-28 | 142.50 | 176.35 | 185.40 | 0.00 | - | 1 | 1 | 71.93% |
| TSLA210618C00570000 | 2021-04-16 12:22PM EDT | 2021-06-18 | 181.06 | 185.85 | 187.45 | -2.09 | -1.14% | 2 | 999 | 67.54% |
| TSLA210716C00570000 | 2021-04-16 12:31PM EDT | 2021-07-16 | 192.55 | 195.10 | 196.85 | +2.90 | +1.53% | 3 | 370 | 66.65% |
| TSLA210917C00570000 | 2021-04-15 9:34AM EDT | 2021-09-17 | 216.50 | 215.85 | 217.95 | 0.00 | - | 10 | 2,277 | 67.20% |
| TSLA211217C00570000 | 2021-04-16 11:45AM EDT | 2021-12-17 | 235.01 | 241.00 | 243.95 | -34.39 | -12.77% | 3 | 25 | 67.55% |
| TSLA220121C00570000 | 2021-04-16 2:24PM EDT | 2022-01-21 | 249.35 | 250.20 | 252.85 | -2.15 | -0.85% | 22 | 566 | 67.78% |
| TSLA220318C00570000 | 2021-04-12 3:52PM EDT | 2022-03-18 | 238.45 | 264.25 | 272.10 | 0.00 | - | 1 | 376 | 69.54% |
| TSLA220617C00570000 | 2021-04-06 1:55PM EDT | 2022-06-17 | 253.05 | 283.20 | 294.25 | 0.00 | - | 2 | 741 | 70.04% |
| TSLA220916C00570000 | 2021-04-12 3:52PM EDT | 2022-09-16 | 279.30 | 299.35 | 312.85 | 0.00 | - | 4 | 45 | 70.01% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P00570000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 1.33 | 1.23 | 1.50 | +0.55 | +70.51% | 462 | 461 | 113.35% |
| TSLA210430P00570000 | 2021-04-16 3:39PM EDT | 2021-04-30 | 5.35 | 5.10 | 5.50 | +2.15 | +67.19% | 505 | 1,090 | 103.28% |
| TSLA210507P00570000 | 2021-04-16 3:43PM EDT | 2021-05-07 | 6.66 | 6.10 | 6.60 | +1.76 | +35.92% | 37 | 211 | 87.35% |
| TSLA210514P00570000 | 2021-04-16 3:32PM EDT | 2021-05-14 | 7.15 | 7.40 | 8.00 | -0.75 | -9.49% | 43 | 179 | 79.34% |
| TSLA210528P00570000 | 2021-04-16 3:47PM EDT | 2021-05-28 | 11.45 | 10.95 | 11.65 | -0.18 | -1.55% | 12 | 769 | 72.37% |
| TSLA210618P00570000 | 2021-04-16 3:35PM EDT | 2021-06-18 | 17.35 | 16.75 | 17.35 | -0.69 | -3.82% | 79 | 1,018 | 67.81% |
| TSLA210716P00570000 | 2021-04-16 1:58PM EDT | 2021-07-16 | 25.25 | 25.90 | 26.65 | -2.75 | -9.82% | 2 | 514 | 66.75% |
| TSLA210917P00570000 | 2021-04-16 3:54PM EDT | 2021-09-17 | 46.70 | 45.95 | 47.05 | -1.25 | -2.61% | 12 | 1,458 | 66.76% |
| TSLA211217P00570000 | 2021-04-16 12:47PM EDT | 2021-12-17 | 69.32 | 70.95 | 72.20 | -5.06 | -6.80% | 2 | 625 | 66.95% |
| TSLA220121P00570000 | 2021-04-16 12:47PM EDT | 2022-01-21 | 77.93 | 79.65 | 80.65 | -4.54 | -5.51% | 47 | 1,183 | 67.00% |
| TSLA220318P00570000 | 2021-04-13 9:56AM EDT | 2022-03-18 | 96.90 | 93.55 | 95.25 | 0.00 | - | 200 | 567 | 67.73% |
| TSLA220617P00570000 | 2021-04-15 1:36PM EDT | 2022-06-17 | 116.08 | 114.15 | 115.95 | 0.00 | - | 2 | 213 | 68.48% |
| TSLA220916P00570000 | 2021-04-15 2:31PM EDT | 2022-09-16 | 133.65 | 132.30 | 134.30 | 0.00 | - | 14 | 177 | 68.92% |
© 2021 Verizon Media. All rights reserved.
