India markets open in 28 minutes
BSE SENSEX
38,845.82-134.08(-0.34%)Nifty 50
11,504.95-11.15(-0.10%)Dow
27,657.42-244.58(-0.88%)
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:810.00
Callsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C00810000 | 2020-08-19 12:34PM EDT | 2020-10-16 | 1,097.35 | 1,400.00 | 1,418.00 | 0.00 | - | 3 | 96 | 0.00% |
| TSLA201120C00810000 | 2020-07-20 3:52PM EDT | 2020-11-20 | 873.47 | 1,073.15 | 1,090.50 | 0.00 | - | 5 | 8 | 0.00% |
| TSLA201218C00810000 | 2020-08-07 10:58AM EDT | 2020-12-18 | 706.06 | 1,411.50 | 1,429.50 | 0.00 | - | 2 | 11 | 0.00% |
| TSLA210115C00810000 | 2020-08-24 3:04PM EDT | 2021-01-15 | 1,216.35 | 1,414.50 | 1,433.40 | 0.00 | - | 2 | 226 | 0.00% |
| TSLA210319C00810000 | 2020-08-26 3:43PM EDT | 2021-03-19 | 1,364.56 | 1,427.50 | 1,446.50 | 0.00 | - | 1 | 367 | 0.00% |
| TSLA210618C00810000 | 2020-07-29 10:59AM EDT | 2021-06-18 | 782.32 | 1,494.55 | 1,513.40 | 0.00 | - | 2 | 20 | 0.00% |
| TSLA210917C00810000 | 2020-08-25 12:21PM EDT | 2021-09-17 | 1,241.91 | 1,457.50 | 1,476.50 | 0.00 | - | 1 | 28 | 0.00% |
| TSLA220121C00810000 | 2020-08-26 1:17PM EDT | 2022-01-21 | 1,409.47 | 1,476.50 | 1,496.00 | 0.00 | - | 1 | 115 | 0.00% |
| TSLA220617C00810000 | 2020-08-26 10:18AM EDT | 2022-06-17 | 1,585.03 | 1,498.50 | 1,518.00 | +181.42 | +12.93% | 3 | 78 | 0.00% |
Putsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P00810000 | 2020-07-29 10:31AM EDT | 2020-10-16 | 17.00 | 3.10 | 10.00 | 0.00 | - | 1 | 71 | 0.00% |
| TSLA201120P00810000 | 2020-08-27 10:06AM EDT | 2020-11-20 | 11.40 | 10.50 | 15.35 | 0.00 | - | 1 | 35 | 0.00% |
| TSLA201218P00810000 | 2020-08-14 9:57AM EDT | 2020-12-18 | 25.23 | 13.50 | 22.00 | 0.00 | - | 1 | 18 | 0.00% |
| TSLA210115P00810000 | 2020-08-27 10:25AM EDT | 2021-01-15 | 20.00 | 16.95 | 22.85 | 0.00 | - | 1 | 1,184 | 0.00% |
| TSLA210319P00810000 | 2020-08-28 1:59PM EDT | 2021-03-19 | 33.40 | 30.35 | 35.45 | +4.05 | +13.80% | 1 | 64 | 0.00% |
| TSLA210618P00810000 | 2020-08-27 12:52PM EDT | 2021-06-18 | 50.00 | 46.50 | 56.50 | 0.00 | - | 1 | 38 | 0.00% |
| TSLA210917P00810000 | 2020-08-24 2:33PM EDT | 2021-09-17 | 66.30 | 59.00 | 69.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA220121P00810000 | 2020-08-17 11:44AM EDT | 2022-01-21 | 100.00 | 78.50 | 88.50 | 0.00 | - | 1 | 20 | 0.00% |
| TSLA220617P00810000 | 2020-07-06 2:59PM EDT | 2022-06-17 | 178.80 | 151.00 | 166.50 | 0.00 | - | 2 | 25 | 0.00% |
© 2020 Verizon Media. All rights reserved.
