India markets close in 5 hours 59 minutes
BSE SENSEX
38,901.30+55.48(+0.14%)Nifty 50
11,520.60+15.65(+0.14%)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:890.00
Callsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C00890000 | 2020-08-26 2:17PM EDT | 2020-10-16 | 1,275.00 | 1,321.50 | 1,339.50 | 0.00 | - | 1 | 68 | 0.00% |
| TSLA201120C00890000 | 2020-08-10 1:30PM EDT | 2020-11-20 | 575.00 | 1,329.50 | 1,348.00 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA201218C00890000 | 2020-07-22 12:27PM EDT | 2020-12-18 | 755.40 | 1,172.25 | 1,191.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA210115C00890000 | 2020-08-28 12:14PM EDT | 2021-01-15 | 1,412.41 | 1,340.50 | 1,359.50 | +764.11 | +117.86% | 10 | 77 | 0.00% |
| TSLA210319C00890000 | 2020-08-20 2:19PM EDT | 2021-03-19 | 1,137.10 | 1,355.50 | 1,374.50 | 0.00 | - | 1 | 109 | 0.00% |
| TSLA210618C00890000 | 2020-08-18 9:58AM EDT | 2021-06-18 | 1,041.39 | 1,342.10 | 1,361.20 | 0.00 | - | 2 | 63 | 0.00% |
| TSLA210917C00890000 | 2020-08-19 12:34PM EDT | 2021-09-17 | 1,095.23 | 1,391.50 | 1,411.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220121C00890000 | 2020-09-17 9:30AM EDT | 2022-01-21 | 84.00 | 81.95 | 89.15 | 0.00 | - | 1 | 11 | 87.44% |
| TSLA220318C00890000 | 2020-09-18 3:50PM EDT | 2022-03-18 | 95.00 | 89.00 | 98.00 | +4.20 | +4.63% | 1 | 10 | 86.56% |
| TSLA220617C00890000 | 2020-09-18 9:50AM EDT | 2022-06-17 | 103.71 | 100.50 | 113.80 | +5.41 | +5.50% | 2 | 10 | 86.01% |
| TSLA220916C00890000 | 2020-09-17 1:29PM EDT | 2022-09-16 | 104.55 | 110.00 | 123.80 | +16.55 | +18.81% | 1 | 105 | 84.36% |
Putsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P00890000 | 2020-08-26 11:03AM EDT | 2020-10-16 | 7.50 | 3.00 | 11.50 | +1.30 | +20.97% | 5 | 68 | 0.00% |
| TSLA201120P00890000 | 2020-08-18 2:10PM EDT | 2020-11-20 | 15.77 | 11.00 | 19.75 | 0.00 | - | 2 | 216 | 0.00% |
| TSLA201218P00890000 | 2020-08-27 12:51PM EDT | 2020-12-18 | 22.00 | 17.50 | 26.25 | 0.00 | - | 1 | 94 | 0.00% |
| TSLA210115P00890000 | 2020-08-17 10:01AM EDT | 2021-01-15 | 34.07 | 22.00 | 29.90 | 0.00 | - | 8 | 100 | 0.00% |
| TSLA210319P00890000 | 2020-08-28 12:47PM EDT | 2021-03-19 | 41.10 | 37.00 | 45.35 | -0.15 | -0.36% | 5 | 71 | 0.00% |
| TSLA210618P00890000 | 2020-08-26 11:45AM EDT | 2021-06-18 | 61.00 | 58.00 | 68.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA210917P00890000 | 2020-08-18 10:38AM EDT | 2021-09-17 | 84.02 | 73.00 | 83.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220121P00890000 | 2020-08-28 11:27AM EDT | 2022-01-21 | 101.52 | 96.50 | 106.50 | -1.79 | -1.73% | 2 | 18 | 0.00% |
| TSLA220617P00890000 | 2020-08-28 3:41PM EDT | 2022-06-17 | 135.00 | 120.00 | 135.50 | -14.50 | -9.70% | 1 | 5 | 0.00% |
© 2020 Verizon Media. All rights reserved.
