India markets open in 6 hours 57 minutes
BSE SENSEX
37,388.66+835.06(+2.28%)Nifty 50
11,050.25+244.75(+2.27%)Dow
27,173.96+358.56(+1.34%)
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:590.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C00590000 | 2020-09-25 3:54PM EDT | 2020-10-16 | 2.02 | 1.93 | 2.23 | -0.28 | -12.17% | 262 | 789 | 94.34% |
| TSLA201030C00590000 | 2020-09-25 3:39PM EDT | 2020-10-30 | 7.90 | 7.50 | 8.80 | -0.38 | -4.59% | 72 | 210 | 100.20% |
| TSLA201120C00590000 | 2020-09-25 2:42PM EDT | 2020-11-20 | 15.43 | 15.85 | 16.90 | -0.40 | -2.53% | 15 | 735 | 98.50% |
| TSLA201218C00590000 | 2020-09-25 2:57PM EDT | 2020-12-18 | 22.55 | 23.05 | 24.70 | -0.20 | -0.88% | 10 | 612 | 92.51% |
| TSLA210115C00590000 | 2020-09-25 3:33PM EDT | 2021-01-15 | 30.20 | 30.55 | 32.50 | +3.00 | +11.03% | 19 | 1,622 | 89.97% |
| TSLA210319C00590000 | 2020-09-25 11:23AM EDT | 2021-03-19 | 48.63 | 45.90 | 48.55 | +3.38 | +7.47% | 90 | 1,073 | 87.05% |
| TSLA210618C00590000 | 2020-09-25 3:11PM EDT | 2021-06-18 | 62.33 | 63.40 | 66.35 | +6.73 | +12.10% | 4 | 355 | 83.66% |
| TSLA210917C00590000 | 2020-09-24 9:39AM EDT | 2021-09-17 | 57.00 | 77.95 | 81.10 | 0.00 | - | 1 | 194 | 81.36% |
| TSLA220121C00590000 | 2020-09-25 11:13AM EDT | 2022-01-21 | 99.00 | 96.80 | 100.35 | -18.70 | -15.89% | 54 | 327 | 80.13% |
| TSLA220318C00590000 | 2020-09-23 2:18PM EDT | 2022-03-18 | 95.60 | 102.70 | 113.65 | 0.00 | - | 21 | 288 | 80.73% |
| TSLA220617C00590000 | 2020-09-24 3:25PM EDT | 2022-06-17 | 106.76 | 110.30 | 124.45 | 0.00 | - | 4 | 24 | 79.01% |
| TSLA220916C00590000 | 2020-09-24 2:53PM EDT | 2022-09-16 | 122.90 | 123.15 | 136.00 | 0.00 | - | 1 | 125 | 79.30% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P00590000 | 2020-09-25 9:47AM EDT | 2020-10-16 | 194.20 | 182.25 | 187.15 | -10.85 | -5.29% | 3 | 35 | 93.99% |
| TSLA201120P00590000 | 2020-09-25 11:15AM EDT | 2020-11-20 | 200.55 | 198.05 | 200.85 | -25.59 | -11.32% | 2 | 18 | 99.40% |
| TSLA201218P00590000 | 2020-09-21 11:24AM EDT | 2020-12-18 | 204.15 | 204.35 | 207.60 | 0.00 | - | 1 | 9 | 91.65% |
| TSLA210115P00590000 | 2020-09-24 9:44AM EDT | 2021-01-15 | 253.29 | 211.55 | 215.90 | 0.00 | - | 16 | 49 | 89.41% |
| TSLA210319P00590000 | 2020-09-22 11:20AM EDT | 2021-03-19 | 233.10 | 226.75 | 231.10 | 0.00 | - | 11 | 30 | 86.18% |
| TSLA210618P00590000 | 2020-09-17 3:00PM EDT | 2021-06-18 | 252.40 | 244.25 | 248.05 | 0.00 | - | 1 | 1 | 82.68% |
| TSLA210917P00590000 | 2020-09-03 3:11PM EDT | 2021-09-17 | 275.61 | 258.40 | 262.35 | 0.00 | - | 2 | 2 | 80.27% |
| TSLA220121P00590000 | 2020-09-24 11:08AM EDT | 2022-01-21 | 296.45 | 276.65 | 281.10 | 0.00 | - | 1 | 11 | 78.91% |
| TSLA220617P00590000 | 2020-09-25 3:41PM EDT | 2022-06-17 | 296.48 | 288.45 | 303.75 | +213.63 | +257.85% | 2 | 10 | 77.20% |
| TSLA220916P00590000 | 2020-08-31 12:10AM EDT | 2022-09-16 | 279.35 | 298.10 | 315.60 | 0.00 | - | - | 5 | 76.94% |
© 2020 Verizon Media. All rights reserved.
