India markets open in 6 hours 29 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:730.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C00730000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 26.35 | 26.15 | 27.00 | -2.00 | -7.05% | 11,150 | 1,486 | 56.76% |
| TSLA210430C00730000 | 2021-04-16 3:57PM EDT | 2021-04-30 | 45.30 | 44.80 | 45.75 | -0.70 | -1.52% | 1,692 | 543 | 72.71% |
| TSLA210507C00730000 | 2021-04-16 3:59PM EDT | 2021-05-07 | 51.00 | 50.55 | 51.75 | -1.10 | -2.11% | 254 | 201 | 67.23% |
| TSLA210514C00730000 | 2021-04-16 3:28PM EDT | 2021-05-14 | 56.35 | 55.55 | 57.10 | -0.97 | -1.69% | 96 | 112 | 64.40% |
| TSLA210521C00730000 | 2021-04-16 3:57PM EDT | 2021-05-21 | 61.34 | 61.00 | 61.80 | -1.01 | -1.62% | 421 | 1,233 | 63.10% |
| TSLA210528C00730000 | 2021-04-16 3:45PM EDT | 2021-05-28 | 64.00 | 64.85 | 67.90 | -0.90 | -1.39% | 43 | 51 | 62.56% |
| TSLA210618C00730000 | 2021-04-16 3:58PM EDT | 2021-06-18 | 78.20 | 78.45 | 78.95 | -1.45 | -1.82% | 176 | 739 | 61.16% |
| TSLA210716C00730000 | 2021-04-16 3:29PM EDT | 2021-07-16 | 94.06 | 94.55 | 95.75 | +0.16 | +0.17% | 55 | 294 | 62.18% |
| TSLA210917C00730000 | 2021-04-16 3:32PM EDT | 2021-09-17 | 126.90 | 126.20 | 127.65 | -0.50 | -0.39% | 171 | 588 | 64.72% |
| TSLA211217C00730000 | 2021-04-16 12:24PM EDT | 2021-12-17 | 159.38 | 161.75 | 164.15 | -3.21 | -1.97% | 1 | 80 | 66.73% |
| TSLA220121C00730000 | 2021-04-16 3:56PM EDT | 2022-01-21 | 175.00 | 175.00 | 176.45 | +2.66 | +1.54% | 36 | 1,663 | 67.59% |
| TSLA220318C00730000 | 2021-04-16 12:51PM EDT | 2022-03-18 | 199.17 | 189.30 | 197.25 | +11.77 | +6.28% | 4 | 207 | 68.25% |
| TSLA220617C00730000 | 2021-04-16 1:59PM EDT | 2022-06-17 | 223.00 | 217.40 | 227.00 | +5.00 | +2.29% | 33 | 158 | 70.24% |
| TSLA220916C00730000 | 2021-04-14 2:36PM EDT | 2022-09-16 | 240.00 | 239.90 | 248.95 | 0.00 | - | 5 | 297 | 70.66% |
| TSLA230120C00730000 | 2021-04-15 2:43PM EDT | 2023-01-20 | 264.28 | 268.20 | 278.25 | -4.37 | -1.63% | 1 | 191 | 71.54% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P00730000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 16.97 | 16.50 | 17.20 | -2.48 | -12.75% | 10,026 | 1,924 | 56.91% |
| TSLA210430P00730000 | 2021-04-16 3:54PM EDT | 2021-04-30 | 36.07 | 35.15 | 36.05 | -1.58 | -4.20% | 502 | 340 | 72.90% |
| TSLA210507P00730000 | 2021-04-16 3:58PM EDT | 2021-05-07 | 41.76 | 40.95 | 42.15 | -1.54 | -3.56% | 178 | 109 | 67.51% |
| TSLA210514P00730000 | 2021-04-16 3:57PM EDT | 2021-05-14 | 47.65 | 46.30 | 47.40 | -1.50 | -3.05% | 101 | 35 | 64.79% |
| TSLA210521P00730000 | 2021-04-16 3:49PM EDT | 2021-05-21 | 52.25 | 51.20 | 51.95 | -1.35 | -2.52% | 516 | 1,032 | 63.05% |
| TSLA210528P00730000 | 2021-04-16 3:39PM EDT | 2021-05-28 | 56.47 | 55.95 | 57.85 | -2.91 | -4.90% | 114 | 26 | 62.88% |
| TSLA210618P00730000 | 2021-04-16 12:56PM EDT | 2021-06-18 | 65.00 | 68.30 | 69.05 | -5.70 | -8.06% | 31 | 546 | 60.96% |
| TSLA210716P00730000 | 2021-04-16 3:48PM EDT | 2021-07-16 | 85.11 | 84.60 | 85.70 | -2.39 | -2.73% | 15 | 494 | 62.04% |
| TSLA210917P00730000 | 2021-04-16 3:48PM EDT | 2021-09-17 | 116.80 | 116.05 | 117.00 | -2.69 | -2.25% | 54 | 1,286 | 64.41% |
| TSLA211217P00730000 | 2021-04-16 10:49AM EDT | 2021-12-17 | 154.20 | 150.85 | 152.45 | +0.54 | +0.35% | 23 | 86 | 66.09% |
| TSLA220121P00730000 | 2021-04-16 12:58PM EDT | 2022-01-21 | 160.55 | 162.80 | 164.20 | -5.44 | -3.28% | 23 | 371 | 66.62% |
| TSLA220318P00730000 | 2021-04-15 12:29PM EDT | 2022-03-18 | 185.27 | 181.05 | 183.90 | 0.00 | - | 1 | 89 | 67.89% |
| TSLA220617P00730000 | 2021-04-15 2:44PM EDT | 2022-06-17 | 208.95 | 206.40 | 209.60 | 0.00 | - | 10 | 16 | 68.77% |
| TSLA220916P00730000 | 2021-04-14 10:07AM EDT | 2022-09-16 | 221.62 | 228.40 | 231.45 | 0.00 | - | 6 | 22 | 69.22% |
| TSLA230120P00730000 | 2021-04-14 11:18AM EDT | 2023-01-20 | 255.00 | 254.05 | 257.05 | 0.00 | - | 1 | 552 | 69.31% |
© 2021 Verizon Media. All rights reserved.
