India markets open in 7 hours 36 minutes
BSE SENSEX
37,388.66+835.06(+2.28%)Nifty 50
11,050.25+244.75(+2.27%)Dow
27,173.96+358.56(+1.34%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
407.34+19.55 (+5.04%)
At close: 4:00PM EDT
Strike:910.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C00910000 | 2020-08-11 3:03PM EDT | 2020-10-16 | 1,377.04 | 1,301.50 | 1,320.00 | +874.04 | +173.77% | 1 | 255 | 0.00% |
| TSLA201120C00910000 | 2020-07-22 11:13AM EDT | 2020-11-20 | 708.55 | 1,162.05 | 1,178.15 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA201218C00910000 | 2020-08-20 12:23PM EDT | 2020-12-18 | 1,103.05 | 1,317.10 | 1,336.00 | 0.00 | - | 10 | 12 | 0.00% |
| TSLA210115C00910000 | 2020-08-21 3:57PM EDT | 2021-01-15 | 1,169.71 | 1,322.50 | 1,340.50 | 0.00 | - | 295 | 305 | 0.00% |
| TSLA210319C00910000 | 2020-08-21 2:04PM EDT | 2021-03-19 | 1,219.90 | 1,338.00 | 1,357.00 | 0.00 | - | 500 | 510 | 0.00% |
| 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% |
| TSLA210917C00910000 | 2020-08-25 3:15PM EDT | 2021-09-17 | 1,190.43 | 1,375.50 | 1,395.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA220121C00910000 | 2020-09-24 3:39PM EDT | 2022-01-21 | 51.70 | 56.90 | 60.15 | 0.00 | - | 10 | 5 | 81.89% |
| TSLA220318C00910000 | 2020-09-24 2:22PM EDT | 2022-03-18 | 61.60 | 60.60 | 68.85 | 0.00 | - | 2 | 218 | 80.85% |
| TSLA220617C00910000 | 2020-09-25 10:35AM EDT | 2022-06-17 | 74.09 | 71.45 | 78.85 | -6.41 | -7.96% | 4 | 36 | 79.87% |
| TSLA220916C00910000 | 2020-09-25 10:22AM EDT | 2022-09-16 | 87.06 | 80.55 | 89.05 | -0.74 | -0.84% | 168 | 78 | 78.97% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016P00910000 | 2020-08-17 2:39PM EDT | 2020-10-16 | 9.00 | 3.10 | 12.00 | 0.00 | - | 1 | 451 | 0.00% |
| TSLA201120P00910000 | 2020-08-26 3:10PM EDT | 2020-11-20 | 15.45 | 12.00 | 20.50 | 0.00 | - | 1 | 27 | 0.00% |
| TSLA201218P00910000 | 2020-08-17 3:49PM EDT | 2020-12-18 | 23.05 | 18.15 | 27.05 | 0.00 | - | 1 | 40 | 0.00% |
| TSLA210115P00910000 | 2020-08-27 3:58PM EDT | 2021-01-15 | 27.78 | 23.65 | 29.85 | 0.00 | - | 2 | 175 | 0.00% |
| TSLA210319P00910000 | 2020-08-18 12:40PM EDT | 2021-03-19 | 45.00 | 39.00 | 48.40 | 0.00 | - | 1 | 26 | 0.00% |
| TSLA210618P00910000 | 2020-07-24 9:45AM EDT | 2021-06-18 | 125.10 | 57.00 | 66.50 | 0.00 | - | 4 | 10 | 0.00% |
| TSLA210917P00910000 | 2020-07-31 9:30AM EDT | 2021-09-17 | 131.10 | 77.00 | 87.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220121P00910000 | 2020-08-24 12:55PM EDT | 2022-01-21 | 112.30 | 100.50 | 116.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA220617P00910000 | 2020-07-07 9:33AM EDT | 2022-06-17 | 215.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2020 Verizon Media. All rights reserved.
