India markets open in 6 hours 45 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:590.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C00590000 | 2021-04-16 12:20PM EDT | 2021-04-23 | 144.50 | 143.00 | 159.00 | -2.85 | -1.93% | 8 | 149 | 98.56% |
| TSLA210430C00590000 | 2021-04-16 1:58PM EDT | 2021-04-30 | 156.05 | 153.00 | 157.40 | +7.10 | +4.77% | 20 | 33 | 93.13% |
| TSLA210507C00590000 | 2021-04-16 3:27PM EDT | 2021-05-07 | 154.80 | 156.30 | 158.30 | +8.25 | +5.63% | 8 | 26 | 82.35% |
| TSLA210514C00590000 | 2021-04-16 1:27PM EDT | 2021-05-14 | 164.00 | 157.90 | 160.10 | +9.25 | +5.98% | 1 | 17 | 75.42% |
| TSLA210521C00590000 | 2021-04-16 2:30PM EDT | 2021-05-21 | 160.40 | 160.35 | 161.90 | +1.50 | +0.94% | 4 | 152 | 71.90% |
| TSLA210528C00590000 | 2021-04-13 10:06AM EDT | 2021-05-28 | 150.89 | 158.95 | 167.95 | 0.00 | - | 1 | 2 | 69.83% |
| TSLA210618C00590000 | 2021-04-14 3:02PM EDT | 2021-06-18 | 161.95 | 169.55 | 171.10 | -8.37 | -4.91% | 10 | 723 | 66.30% |
| TSLA210716C00590000 | 2021-04-16 1:51PM EDT | 2021-07-16 | 182.50 | 180.05 | 181.75 | +6.04 | +3.42% | 4 | 280 | 65.90% |
| TSLA210917C00590000 | 2021-04-14 10:08AM EDT | 2021-09-17 | 202.18 | 202.60 | 204.70 | 0.00 | - | 1 | 501 | 66.80% |
| TSLA211217C00590000 | 2021-04-16 11:03AM EDT | 2021-12-17 | 223.84 | 229.45 | 232.40 | -7.17 | -3.10% | 1 | 91 | 67.42% |
| TSLA220121C00590000 | 2021-04-16 2:52PM EDT | 2022-01-21 | 239.05 | 239.15 | 241.75 | +7.44 | +3.21% | 6 | 506 | 67.70% |
| TSLA220318C00590000 | 2021-04-14 2:45PM EDT | 2022-03-18 | 262.32 | 248.25 | 261.00 | 0.00 | - | 1 | 548 | 68.08% |
| TSLA220617C00590000 | 2021-04-05 11:46AM EDT | 2022-06-17 | 246.00 | 272.10 | 284.85 | 0.00 | - | 1 | 647 | 69.76% |
| TSLA220916C00590000 | 2021-04-12 3:52PM EDT | 2022-09-16 | 271.30 | 291.55 | 306.20 | 0.00 | - | 12 | 135 | 70.65% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P00590000 | 2021-04-16 3:46PM EDT | 2021-04-23 | 1.52 | 1.45 | 1.72 | +0.49 | +47.57% | 622 | 5,753 | 103.54% |
| TSLA210430P00590000 | 2021-04-16 3:42PM EDT | 2021-04-30 | 6.05 | 5.75 | 6.30 | +1.80 | +42.35% | 274 | 880 | 95.87% |
| TSLA210507P00590000 | 2021-04-16 3:31PM EDT | 2021-05-07 | 6.80 | 7.25 | 7.80 | +0.23 | +3.50% | 216 | 216 | 82.38% |
| TSLA210514P00590000 | 2021-04-16 3:25PM EDT | 2021-05-14 | 8.52 | 9.10 | 9.75 | -0.13 | -1.50% | 80 | 261 | 75.96% |
| TSLA210521P00590000 | 2021-04-16 3:53PM EDT | 2021-05-21 | 11.75 | 11.30 | 11.80 | -0.21 | -1.76% | 67 | 798 | 72.35% |
| TSLA210528P00590000 | 2021-04-16 3:59PM EDT | 2021-05-28 | 13.95 | 13.60 | 14.30 | -0.42 | -2.92% | 40 | 76 | 70.35% |
| TSLA210618P00590000 | 2021-04-16 3:55PM EDT | 2021-06-18 | 21.00 | 20.70 | 20.95 | -0.70 | -3.23% | 39 | 1,450 | 66.68% |
| TSLA210716P00590000 | 2021-04-16 3:51PM EDT | 2021-07-16 | 31.20 | 30.95 | 31.55 | -1.20 | -3.70% | 22 | 760 | 66.04% |
| TSLA210917P00590000 | 2021-04-16 3:55PM EDT | 2021-09-17 | 53.42 | 53.05 | 53.85 | -0.58 | -1.07% | 29 | 708 | 66.53% |
| TSLA211217P00590000 | 2021-04-16 3:24PM EDT | 2021-12-17 | 80.01 | 79.20 | 80.65 | -2.59 | -3.14% | 6 | 519 | 66.80% |
| TSLA220121P00590000 | 2021-04-13 3:35PM EDT | 2022-01-21 | 91.75 | 89.00 | 89.50 | +6.37 | +7.46% | 1 | 591 | 67.03% |
| TSLA220318P00590000 | 2021-04-15 2:49PM EDT | 2022-03-18 | 105.25 | 103.15 | 104.90 | 0.00 | - | 4 | 367 | 67.74% |
| TSLA220617P00590000 | 2021-04-15 1:35PM EDT | 2022-06-17 | 127.50 | 124.50 | 126.50 | 0.00 | - | 8 | 244 | 68.53% |
| TSLA220916P00590000 | 2021-04-15 3:14PM EDT | 2022-09-16 | 144.90 | 143.35 | 145.45 | 0.00 | - | 36 | 37 | 68.99% |
© 2021 Verizon Media. All rights reserved.
