India markets close in 5 hours 42 minutes
BSE SENSEX
38,808.19-37.63(-0.10%)Nifty 50
11,493.80-11.15(-0.10%)USD/INR
73.5330-0.0050(-0.01%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
Strike:730.00
Callsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C00730000 | 2020-08-28 2:49PM EDT | 2020-10-16 | 1,505.69 | 1,479.00 | 1,496.50 | +211.70 | +16.36% | 1 | 58 | 0.00% |
| TSLA201120C00730000 | 2020-07-06 9:36AM EDT | 2020-11-20 | 578.37 | 774.40 | 780.40 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA201218C00730000 | 2020-08-26 1:58PM EDT | 2020-12-18 | 1,418.95 | 1,487.50 | 1,506.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA210115C00730000 | 2020-08-25 2:01PM EDT | 2021-01-15 | 1,287.12 | 1,491.50 | 1,509.50 | 0.00 | - | 58 | 253 | 0.00% |
| TSLA210319C00730000 | 2020-07-31 12:29PM EDT | 2021-03-19 | 1,571.00 | 1,501.00 | 1,519.50 | +665.75 | +73.54% | 1 | 67 | 0.00% |
| TSLA210618C00730000 | 2020-07-07 10:24AM EDT | 2021-06-18 | 733.45 | 807.85 | 815.90 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA210917C00730000 | 2020-08-25 11:19AM EDT | 2021-09-17 | 1,317.94 | 1,524.50 | 1,544.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA220121C00730000 | 2020-07-21 2:28PM EDT | 2022-01-21 | 985.98 | 1,329.00 | 1,348.15 | 0.00 | - | 3 | 68 | 0.00% |
| TSLA220617C00730000 | 2020-08-28 10:10AM EDT | 2022-06-17 | 1,637.87 | 1,558.00 | 1,577.50 | +166.25 | +11.30% | 2 | 61 | 0.00% |
Putsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P00730000 | 2020-08-26 3:41PM EDT | 2020-10-16 | 4.23 | 0.50 | 9.50 | 0.00 | - | 1 | 63 | 0.00% |
| TSLA201120P00730000 | 2020-08-28 3:26PM EDT | 2020-11-20 | 9.20 | 4.50 | 14.05 | -0.80 | -8.00% | 1 | 27 | 0.00% |
| TSLA201218P00730000 | 2020-08-26 12:03PM EDT | 2020-12-18 | 13.00 | 11.95 | 18.50 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA210115P00730000 | 2020-08-26 12:58PM EDT | 2021-01-15 | 16.65 | 13.25 | 18.40 | 0.00 | - | 2 | 286 | 0.00% |
| TSLA210319P00730000 | 2020-08-26 2:37PM EDT | 2021-03-19 | 24.79 | 23.55 | 28.70 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA210618P00730000 | 2020-08-19 3:39PM EDT | 2021-06-18 | 37.17 | 37.00 | 46.50 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA210917P00730000 | 2020-08-07 3:16PM EDT | 2021-09-17 | 80.44 | 46.50 | 56.50 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA220121P00730000 | 2020-08-07 3:16PM EDT | 2022-01-21 | 82.80 | 62.50 | 72.50 | 0.00 | - | 1 | 218 | 0.00% |
| TSLA220617P00730000 | 2020-07-23 12:22PM EDT | 2022-06-17 | 119.46 | 84.00 | 93.50 | 0.00 | - | 8 | 296 | 0.00% |
© 2020 Verizon Media. All rights reserved.
