India markets open in 7 hours 14 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:910.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C00910000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 0.65 | 0.62 | 0.69 | -0.57 | -46.72% | 1,130 | 2,062 | 79.57% |
| TSLA210430C00910000 | 2021-04-16 3:59PM EDT | 2021-04-30 | 4.00 | 3.95 | 4.00 | -1.12 | -21.87% | 3,204 | 1,874 | 76.31% |
| TSLA210507C00910000 | 2021-04-16 3:29PM EDT | 2021-05-07 | 6.15 | 6.00 | 6.55 | -1.04 | -14.46% | 20 | 203 | 69.07% |
| TSLA210514C00910000 | 2021-04-16 3:31PM EDT | 2021-05-14 | 7.80 | 8.00 | 8.75 | -1.20 | -13.33% | 36 | 54 | 64.48% |
| TSLA210521C00910000 | 2021-04-16 3:36PM EDT | 2021-05-21 | 10.75 | 10.55 | 10.95 | -1.05 | -8.90% | 29 | 1,289 | 62.02% |
| TSLA210528C00910000 | 2021-04-16 3:04PM EDT | 2021-05-28 | 13.30 | 12.80 | 13.85 | -0.35 | -2.56% | 20 | 21 | 60.59% |
| TSLA210618C00910000 | 2020-08-28 10:04AM EDT | 2021-06-18 | 1,444.68 | 1,359.00 | 1,378.50 | +54.26 | +3.90% | 2 | 14 | 0.00% |
| TSLA210716C00910000 | 2021-04-16 2:16PM EDT | 2021-07-16 | 34.40 | 34.70 | 35.65 | -0.99 | -2.80% | 5 | 284 | 60.14% |
| TSLA210917C00910000 | 2021-04-15 11:06AM EDT | 2021-09-17 | 65.97 | 64.20 | 65.70 | 0.00 | - | 2 | 192 | 63.13% |
| TSLA211217C00910000 | 2021-04-15 2:45PM EDT | 2021-12-17 | 98.45 | 101.70 | 103.95 | -3.25 | -3.20% | 1 | 30 | 66.03% |
| TSLA220121C00910000 | 2021-04-16 2:10PM EDT | 2022-01-21 | 116.00 | 115.85 | 117.80 | -0.65 | -0.56% | 15 | 393 | 67.19% |
| TSLA220318C00910000 | 2021-04-15 1:55PM EDT | 2022-03-18 | 133.82 | 135.15 | 140.55 | -1.18 | -0.87% | 2 | 435 | 68.76% |
| TSLA220617C00910000 | 2021-04-08 11:37AM EDT | 2022-06-17 | 140.21 | 164.20 | 171.00 | 0.00 | - | 2 | 163 | 70.32% |
| TSLA220916C00910000 | 2021-04-09 1:48PM EDT | 2022-09-16 | 155.40 | 189.40 | 196.75 | 0.00 | - | 2 | 94 | 71.16% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P00910000 | 2021-04-16 2:34PM EDT | 2021-04-23 | 170.00 | 170.25 | 171.65 | -2.85 | -1.65% | 6 | 58 | 80.96% |
| TSLA210430P00910000 | 2021-04-16 3:01PM EDT | 2021-04-30 | 172.40 | 173.55 | 175.30 | -8.40 | -4.65% | 10 | 6 | 77.36% |
| TSLA210507P00910000 | 2021-04-16 12:21PM EDT | 2021-05-07 | 180.70 | 175.70 | 177.45 | -3.95 | -2.14% | 4 | 11 | 69.32% |
| TSLA210521P00910000 | 2021-04-16 12:49PM EDT | 2021-05-21 | 173.65 | 180.05 | 181.60 | +8.90 | +5.40% | 8 | 81 | 61.76% |
| TSLA210618P00910000 | 2020-07-24 9:45AM EDT | 2021-06-18 | 125.10 | 57.00 | 66.50 | 0.00 | - | 4 | 10 | 0.00% |
| TSLA210716P00910000 | 2021-04-15 3:11PM EDT | 2021-07-16 | 208.95 | 204.00 | 205.80 | 0.00 | - | 46 | 85 | 59.76% |
| TSLA210917P00910000 | 2021-04-14 11:27AM EDT | 2021-09-17 | 232.05 | 233.45 | 235.15 | 0.00 | - | 5 | 26 | 62.67% |
| TSLA211217P00910000 | 2021-04-12 3:02PM EDT | 2021-12-17 | 292.65 | 269.95 | 272.20 | 0.00 | - | 1 | 5 | 65.23% |
| TSLA220121P00910000 | 2021-04-13 9:32AM EDT | 2022-01-21 | 294.20 | 282.95 | 285.35 | 0.00 | - | 4 | 58 | 66.10% |
| TSLA220318P00910000 | 2021-03-31 9:48AM EDT | 2022-03-18 | 358.00 | 302.10 | 307.70 | 0.00 | - | 1 | 11 | 67.67% |
| TSLA220617P00910000 | 2021-03-31 12:04PM EDT | 2022-06-17 | 374.90 | 330.60 | 335.15 | 0.00 | - | 2 | 41 | 68.80% |
| TSLA220916P00910000 | 2021-03-16 10:48AM EDT | 2022-09-16 | 397.27 | 358.10 | 362.30 | 0.00 | - | 10 | 20 | 70.31% |
© 2021 Verizon Media. All rights reserved.
