India markets open in 6 hours 40 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:890.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C00890000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 0.90 | 0.86 | 0.95 | -0.71 | -44.10% | 1,559 | 1,805 | 76.37% |
| TSLA210430C00890000 | 2021-04-16 3:58PM EDT | 2021-04-30 | 5.15 | 5.00 | 5.40 | -1.20 | -18.90% | 227 | 443 | 75.18% |
| TSLA210507C00890000 | 2021-04-16 3:44PM EDT | 2021-05-07 | 7.75 | 7.50 | 8.20 | -1.45 | -15.76% | 175 | 148 | 68.07% |
| TSLA210514C00890000 | 2021-04-16 3:06PM EDT | 2021-05-14 | 10.25 | 9.80 | 10.75 | -1.15 | -10.09% | 26 | 103 | 63.71% |
| TSLA210521C00890000 | 2021-04-16 3:52PM EDT | 2021-05-21 | 12.94 | 12.85 | 13.25 | -1.16 | -8.23% | 51 | 347 | 61.55% |
| TSLA210528C00890000 | 2021-04-16 3:47PM EDT | 2021-05-28 | 15.80 | 15.40 | 16.60 | +0.05 | +0.32% | 15 | 35 | 60.33% |
| TSLA210618C00890000 | 2021-04-16 3:08PM EDT | 2021-06-18 | 25.10 | 24.35 | 25.30 | -0.94 | -3.61% | 28 | 395 | 58.50% |
| TSLA210716C00890000 | 2021-04-15 1:44PM EDT | 2021-07-16 | 38.00 | 39.00 | 39.95 | 0.00 | - | 19 | 407 | 60.21% |
| TSLA210917C00890000 | 2021-04-15 3:57PM EDT | 2021-09-17 | 65.80 | 69.65 | 70.80 | -5.00 | -7.06% | 1 | 446 | 63.31% |
| TSLA211217C00890000 | 2021-04-15 1:54PM EDT | 2021-12-17 | 105.30 | 107.10 | 109.35 | 0.00 | - | 1 | 29 | 66.08% |
| TSLA220121C00890000 | 2021-04-16 1:42PM EDT | 2022-01-21 | 124.33 | 121.20 | 123.20 | +6.86 | +5.84% | 1 | 522 | 67.22% |
| TSLA220318C00890000 | 2021-04-16 3:37PM EDT | 2022-03-18 | 142.72 | 140.30 | 146.10 | -12.07 | -7.80% | 16 | 297 | 68.77% |
| TSLA220617C00890000 | 2021-04-15 11:58AM EDT | 2022-06-17 | 167.10 | 172.00 | 175.20 | 0.00 | - | 3 | 913 | 70.57% |
| TSLA220916C00890000 | 2021-04-07 11:30AM EDT | 2022-09-16 | 169.30 | 194.35 | 200.80 | 0.00 | - | 2 | 229 | 70.98% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P00890000 | 2021-04-16 3:23PM EDT | 2021-04-23 | 153.25 | 150.45 | 151.85 | -0.40 | -0.26% | 60 | 102 | 76.76% |
| TSLA210430P00890000 | 2021-04-16 11:40AM EDT | 2021-04-30 | 163.80 | 154.65 | 156.50 | -4.50 | -2.67% | 14 | 11 | 75.78% |
| TSLA210507P00890000 | 2021-04-16 1:12PM EDT | 2021-05-07 | 154.58 | 157.25 | 159.05 | -10.02 | -6.09% | 10 | 13 | 68.29% |
| TSLA210514P00890000 | 2021-04-16 10:57AM EDT | 2021-05-14 | 165.46 | 159.40 | 161.55 | -42.67 | -20.50% | 2 | 2 | 63.69% |
| TSLA210521P00890000 | 2021-04-16 10:51AM EDT | 2021-05-21 | 169.37 | 162.50 | 163.95 | +1.46 | +0.87% | 5 | 29 | 61.48% |
| TSLA210618P00890000 | 2021-04-16 11:43AM EDT | 2021-06-18 | 181.35 | 174.30 | 175.85 | +1.14 | +0.63% | 5 | 136 | 58.55% |
| TSLA210716P00890000 | 2021-04-13 10:35AM EDT | 2021-07-16 | 190.78 | 188.50 | 190.05 | 0.00 | - | 4 | 188 | 59.90% |
| TSLA210917P00890000 | 2021-04-16 12:57PM EDT | 2021-09-17 | 214.51 | 218.55 | 220.15 | +5.32 | +2.54% | 1 | 92 | 62.74% |
| TSLA211217P00890000 | 2021-03-19 2:45PM EDT | 2021-12-17 | 336.40 | 255.40 | 257.60 | 0.00 | - | 5 | 6 | 65.30% |
| TSLA220121P00890000 | 2021-04-14 9:49AM EDT | 2022-01-21 | 251.80 | 268.40 | 270.75 | 0.00 | - | 2 | 543 | 66.14% |
| TSLA220318P00890000 | 2021-04-16 1:37PM EDT | 2022-03-18 | 287.00 | 288.10 | 292.95 | -66.25 | -18.75% | 26 | 91 | 67.78% |
| TSLA220617P00890000 | 2021-04-09 1:29PM EDT | 2022-06-17 | 343.20 | 316.05 | 320.20 | 0.00 | - | 5 | 40 | 68.80% |
| TSLA220916P00890000 | 2021-03-08 1:39PM EDT | 2022-09-16 | 423.16 | 370.60 | 374.45 | 0.00 | - | 26 | 25 | 78.26% |
© 2021 Verizon Media. All rights reserved.
