India markets open in 7 hours 16 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:810.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C00810000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 4.20 | 4.20 | 4.25 | -1.52 | -26.57% | 3,340 | 3,315 | 63.59% |
| TSLA210430C00810000 | 2021-04-16 3:54PM EDT | 2021-04-30 | 15.71 | 15.30 | 16.25 | -1.43 | -8.34% | 245 | 1,454 | 71.82% |
| TSLA210507C00810000 | 2021-04-16 3:56PM EDT | 2021-05-07 | 20.65 | 20.10 | 21.05 | -1.53 | -6.90% | 60 | 225 | 66.01% |
| TSLA210514C00810000 | 2021-04-16 3:00PM EDT | 2021-05-14 | 25.50 | 24.10 | 25.50 | -0.70 | -2.67% | 16 | 146 | 62.71% |
| TSLA210521C00810000 | 2021-04-16 3:37PM EDT | 2021-05-21 | 29.04 | 28.75 | 29.55 | -1.36 | -4.47% | 119 | 780 | 61.15% |
| TSLA210528C00810000 | 2021-04-16 12:36PM EDT | 2021-05-28 | 33.70 | 31.90 | 35.35 | -0.25 | -0.74% | 6 | 53 | 60.53% |
| TSLA210618C00810000 | 2021-04-16 3:59PM EDT | 2021-06-18 | 45.25 | 44.90 | 45.85 | -1.10 | -2.37% | 37 | 774 | 59.31% |
| TSLA210716C00810000 | 2021-04-16 3:00PM EDT | 2021-07-16 | 63.10 | 61.55 | 62.60 | +1.50 | +2.44% | 24 | 715 | 60.85% |
| TSLA210917C00810000 | 2021-04-16 3:50PM EDT | 2021-09-17 | 94.72 | 94.20 | 95.45 | +2.22 | +2.40% | 47 | 437 | 63.87% |
| TSLA211217C00810000 | 2021-04-16 12:24PM EDT | 2021-12-17 | 130.27 | 131.75 | 134.05 | +3.79 | +3.00% | 1 | 52 | 66.38% |
| TSLA220121C00810000 | 2021-04-16 11:33AM EDT | 2022-01-21 | 141.05 | 145.35 | 147.45 | -4.35 | -2.99% | 2 | 15,992 | 67.35% |
| TSLA220318C00810000 | 2021-04-16 2:39PM EDT | 2022-03-18 | 166.12 | 162.80 | 170.60 | +5.26 | +3.27% | 4 | 498 | 68.74% |
| TSLA220617C00810000 | 2021-04-16 2:01PM EDT | 2022-06-17 | 196.42 | 191.05 | 198.40 | +7.42 | +3.93% | 18 | 208 | 69.97% |
| TSLA220916C00810000 | 2021-04-16 12:17PM EDT | 2022-09-16 | 217.95 | 215.60 | 223.40 | +3.95 | +1.85% | 3 | 118 | 70.87% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P00810000 | 2021-04-16 3:50PM EDT | 2021-04-23 | 74.77 | 73.85 | 75.20 | -3.28 | -4.20% | 335 | 142 | 63.97% |
| TSLA210430P00810000 | 2021-04-16 3:24PM EDT | 2021-04-30 | 87.61 | 85.35 | 87.00 | -2.99 | -3.30% | 121 | 73 | 72.22% |
| TSLA210507P00810000 | 2021-04-16 3:07PM EDT | 2021-05-07 | 90.78 | 90.15 | 91.80 | -6.17 | -6.36% | 4 | 35 | 66.31% |
| TSLA210514P00810000 | 2021-04-15 10:55AM EDT | 2021-05-14 | 100.44 | 94.20 | 96.15 | +1.35 | +1.36% | 1 | 13 | 62.93% |
| TSLA210521P00810000 | 2021-04-16 2:55PM EDT | 2021-05-21 | 99.30 | 98.85 | 100.00 | -5.05 | -4.84% | 11 | 524 | 61.23% |
| TSLA210528P00810000 | 2021-04-15 2:42PM EDT | 2021-05-28 | 108.20 | 100.95 | 105.70 | 0.00 | - | 9 | 10 | 59.98% |
| TSLA210618P00810000 | 2021-04-16 2:24PM EDT | 2021-06-18 | 116.45 | 114.80 | 116.05 | -7.95 | -6.39% | 4 | 212 | 59.18% |
| TSLA210716P00810000 | 2021-04-16 12:57PM EDT | 2021-07-16 | 127.47 | 131.40 | 132.75 | -6.98 | -5.19% | 4 | 148 | 60.71% |
| TSLA210917P00810000 | 2021-04-14 9:56AM EDT | 2021-09-17 | 158.91 | 163.35 | 164.85 | 0.00 | - | 6 | 111 | 63.39% |
| TSLA211217P00810000 | 2021-04-12 9:44AM EDT | 2021-12-17 | 221.40 | 200.55 | 202.45 | 0.00 | - | 3 | 16 | 65.73% |
| TSLA220121P00810000 | 2021-04-15 10:59AM EDT | 2022-01-21 | 214.99 | 213.40 | 215.15 | 0.00 | - | 6 | 203 | 66.45% |
| TSLA220318P00810000 | 2021-04-13 2:52PM EDT | 2022-03-18 | 229.23 | 232.35 | 236.10 | 0.00 | - | 2 | 63 | 67.80% |
| TSLA220617P00810000 | 2021-04-09 1:29PM EDT | 2022-06-17 | 283.20 | 259.70 | 262.85 | 0.00 | - | 5 | 90 | 68.82% |
| TSLA220916P00810000 | 2021-03-31 12:41PM EDT | 2022-09-16 | 315.70 | 282.55 | 286.05 | 0.00 | - | 6 | 15 | 69.28% |
© 2021 Verizon Media. All rights reserved.
