India markets closed
BSE SENSEX
47,705.80-243.62(-0.51%)Nifty 50
14,296.40-63.05(-0.44%)USD/INR
75.4000-0.0400(-0.05%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
718.99+4.36 (+0.61%)
At close: 4:00PM EDT
716.55 -2.44 (-0.34%)
Pre-market: 8:05AM EDT
Strike:950.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423C00950000 | 2021-04-20 3:44PM EDT | 2021-04-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 504 | 1,495 | 50.00% |
| TSLA210430C00950000 | 2021-04-20 3:39PM EDT | 2021-04-30 | 1.46 | 0.00 | 0.00 | 0.00 | - | 594 | 794 | 25.00% |
| TSLA210507C00950000 | 2021-04-20 3:31PM EDT | 2021-05-07 | 3.05 | 0.00 | 0.00 | 0.00 | - | 85 | 1,201 | 25.00% |
| TSLA210514C00950000 | 2021-04-20 3:55PM EDT | 2021-05-14 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 360 | 25.00% |
| TSLA210521C00950000 | 2021-04-20 3:48PM EDT | 2021-05-21 | 5.97 | 0.00 | 0.00 | 0.00 | - | 108 | 8,232 | 25.00% |
| TSLA210528C00950000 | 2021-04-20 3:17PM EDT | 2021-05-28 | 7.75 | 0.00 | 0.00 | 0.00 | - | 40 | 173 | 12.50% |
| TSLA210618C00950000 | 2021-04-20 3:35PM EDT | 2021-06-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 99 | 6,972 | 12.50% |
| TSLA210716C00950000 | 2021-04-20 2:41PM EDT | 2021-07-16 | 25.05 | 0.00 | 0.00 | 0.00 | - | 77 | 10,392 | 12.50% |
| TSLA210917C00950000 | 2021-04-20 3:47PM EDT | 2021-09-17 | 50.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,344 | 6.25% |
| TSLA211217C00950000 | 2021-04-19 9:48AM EDT | 2021-12-17 | 83.00 | 0.00 | 0.00 | 0.00 | - | 31 | 220 | 6.25% |
| TSLA220121C00950000 | 2021-04-20 10:44AM EDT | 2022-01-21 | 97.60 | 0.00 | 0.00 | 0.00 | - | 6 | 4,424 | 6.25% |
| TSLA220318C00950000 | 2021-04-20 3:59PM EDT | 2022-03-18 | 118.80 | 0.00 | 0.00 | 0.00 | - | 20 | 542 | 6.25% |
| TSLA220617C00950000 | 2021-04-20 12:08PM EDT | 2022-06-17 | 145.35 | 0.00 | 0.00 | 0.00 | - | 80 | 1,020 | 6.25% |
| TSLA220916C00950000 | 2021-04-20 11:32AM EDT | 2022-09-16 | 171.70 | 0.00 | 0.00 | 0.00 | - | 10 | 918 | 3.13% |
| TSLA230120C00950000 | 2021-04-20 11:15AM EDT | 2023-01-20 | 196.18 | 0.00 | 0.00 | 0.00 | - | 17 | 469 | 3.13% |
| TSLA230317C00950000 | 2021-04-20 3:05PM EDT | 2023-03-17 | 217.00 | 0.00 | 0.00 | 0.00 | - | 13 | 9,423 | 3.13% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210423P00950000 | 2021-04-20 10:10AM EDT | 2021-04-23 | 230.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| TSLA210430P00950000 | 2021-04-20 12:16PM EDT | 2021-04-30 | 232.40 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| TSLA210507P00950000 | 2021-04-19 12:07AM EDT | 2021-05-07 | 220.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210521P00950000 | 2021-04-20 1:05PM EDT | 2021-05-21 | 242.05 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| TSLA210618P00950000 | 2021-04-16 3:26PM EDT | 2021-06-18 | 232.40 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| TSLA210716P00950000 | 2021-04-14 9:30AM EDT | 2021-07-16 | 216.87 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| TSLA210917P00950000 | 2021-04-16 1:10PM EDT | 2021-09-17 | 279.50 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| TSLA211217P00950000 | 2021-04-13 10:53AM EDT | 2021-12-17 | 313.05 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| TSLA220121P00950000 | 2021-04-13 11:09AM EDT | 2022-01-21 | 322.84 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 0.00% |
| TSLA220318P00950000 | 2021-04-20 10:49AM EDT | 2022-03-18 | 342.23 | 0.00 | 0.00 | 0.00 | - | 190 | 105 | 0.00% |
| TSLA220617P00950000 | 2021-04-20 10:40AM EDT | 2022-06-17 | 368.18 | 0.00 | 0.00 | 0.00 | - | 8 | 373 | 0.00% |
| TSLA220916P00950000 | 2021-04-20 3:03PM EDT | 2022-09-16 | 396.67 | 0.00 | 0.00 | 0.00 | - | 220 | 182 | 0.00% |
| TSLA230120P00950000 | 2021-04-20 10:49AM EDT | 2023-01-20 | 423.61 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| TSLA230317P00950000 | 2021-04-13 11:16AM EDT | 2023-03-17 | 423.35 | 0.00 | 0.00 | 0.00 | - | 10 | 199 | 0.00% |
© 2021 Verizon Media. All rights reserved.
