India markets open in 4 hours 33 minutes
BSE SENSEX
52,306.08-282.63(-0.54%)Nifty 50
15,686.95-85.80(-0.54%)Dow
33,874.24-71.34(-0.21%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
656.57+32.86 (+5.27%)
At close: 4:00PM EDT
662.30 +5.73 (0.87%)
After hours: 07:12PM EDT
After hours: 07:12PM EDT
Strike:595.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210625C00595000 | 2021-06-23 3:29PM EDT | 2021-06-25 | 61.13 | 61.45 | 63.00 | +31.00 | +102.89% | 145 | 520 | 63.77% |
| TSLA210702C00595000 | 2021-06-23 3:27PM EDT | 2021-07-02 | 66.35 | 66.05 | 67.50 | +28.05 | +73.24% | 173 | 205 | 59.81% |
| TSLA210709C00595000 | 2021-06-23 3:36PM EDT | 2021-07-09 | 69.20 | 68.95 | 70.50 | +23.50 | +51.42% | 61 | 124 | 54.21% |
| TSLA210716C00595000 | 2021-06-23 3:35PM EDT | 2021-07-16 | 72.75 | 72.00 | 73.05 | +26.95 | +58.84% | 234 | 654 | 51.62% |
| TSLA210723C00595000 | 2021-06-23 3:00PM EDT | 2021-07-23 | 78.05 | 77.95 | 79.00 | +23.10 | +42.04% | 5 | 163 | 55.70% |
| TSLA210730C00595000 | 2021-06-23 10:13AM EDT | 2021-07-30 | 81.35 | 82.90 | 84.05 | +20.10 | +32.82% | 6 | 27 | 57.63% |
| TSLA210820C00595000 | 2021-06-23 1:24PM EDT | 2021-08-20 | 89.80 | 90.75 | 91.60 | +22.40 | +33.23% | 13 | 48 | 54.94% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210625P00595000 | 2021-06-23 3:59PM EDT | 2021-06-25 | 0.70 | 0.70 | 0.73 | -1.53 | -68.61% | 2,185 | 2,249 | 64.87% |
| TSLA210702P00595000 | 2021-06-23 3:52PM EDT | 2021-07-02 | 5.24 | 5.10 | 5.40 | -4.49 | -46.15% | 1,360 | 1,517 | 59.99% |
| TSLA210709P00595000 | 2021-06-23 3:53PM EDT | 2021-07-09 | 8.03 | 8.00 | 8.25 | -5.64 | -41.26% | 100 | 234 | 54.13% |
| TSLA210716P00595000 | 2021-06-23 3:58PM EDT | 2021-07-16 | 11.20 | 11.00 | 11.20 | -6.59 | -37.04% | 648 | 2,110 | 51.93% |
| TSLA210723P00595000 | 2021-06-23 3:09PM EDT | 2021-07-23 | 17.20 | 16.60 | 17.15 | -6.27 | -26.71% | 36 | 69 | 55.66% |
| TSLA210730P00595000 | 2021-06-23 2:29PM EDT | 2021-07-30 | 21.46 | 21.40 | 22.30 | -7.54 | -26.00% | 55 | 556 | 57.56% |
| TSLA210820P00595000 | 2021-06-23 3:01PM EDT | 2021-08-20 | 29.37 | 29.20 | 29.55 | -8.16 | -21.74% | 46 | 71 | 54.69% |
© 2021 Verizon Media. All rights reserved.
