Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
826.16-18.84 (-2.23%)
At close: 4:00PM EST
Strike:1160.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210122C01160000 | 2021-01-15 3:54PM EST | 2021-01-22 | 0.28 | 0.25 | 0.32 | -0.43 | -60.56% | 444 | 702 | 116.89% |
| TSLA210129C01160000 | 2021-01-15 3:58PM EST | 2021-01-29 | 2.50 | 2.31 | 2.79 | -1.50 | -37.50% | 177 | 339 | 103.44% |
| TSLA210205C01160000 | 2021-01-15 3:03PM EST | 2021-02-05 | 5.50 | 5.10 | 5.60 | -2.25 | -29.03% | 29 | 0 | 95.11% |
| TSLA210212C01160000 | 2021-01-15 12:53PM EST | 2021-02-12 | 10.00 | 8.05 | 8.85 | -1.80 | -15.25% | 7 | 0 | 90.29% |
| TSLA210219C01160000 | 2021-01-15 2:28PM EST | 2021-02-19 | 11.13 | 10.85 | 11.35 | -4.87 | -30.44% | 14 | 254 | 85.88% |
| TSLA210226C01160000 | 2021-01-15 12:59PM EST | 2021-02-26 | 17.80 | 14.50 | 15.60 | -1.35 | -7.05% | 3 | 0 | 84.82% |
| TSLA210319C01160000 | 2021-01-15 1:15PM EST | 2021-03-19 | 25.95 | 26.45 | 27.60 | -6.40 | -19.78% | 20 | 87 | 82.59% |
| TSLA210618C01160000 | 2021-01-15 3:30PM EST | 2021-06-18 | 78.60 | 78.45 | 80.05 | -9.40 | -10.68% | 178 | 106 | 81.57% |
| TSLA210716C01160000 | 2021-01-14 11:09AM EST | 2021-07-16 | 106.40 | 91.65 | 93.90 | 0.00 | - | 6 | 88 | 81.16% |
| TSLA210917C01160000 | 2021-01-15 2:38PM EST | 2021-09-17 | 121.05 | 118.90 | 122.25 | -9.60 | -7.35% | 25 | 107 | 80.51% |
| TSLA220121C01160000 | 2020-07-28 1:39PM EST | 2022-01-21 | 635.00 | 1,249.00 | 1,268.50 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA220617C01160000 | 2020-08-27 10:46AM EST | 2022-06-17 | 1,326.06 | 1,269.00 | 1,288.50 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA220916C01160000 | 2020-08-13 12:57PM EST | 2022-09-16 | 1,381.47 | 1,295.50 | 1,314.50 | +565.42 | +69.29% | 1 | 3 | 0.00% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210122P01160000 | 2021-01-15 2:39PM EST | 2021-01-22 | 329.65 | 332.80 | 334.90 | +14.90 | +4.73% | 15 | 0 | 87.50% |
| TSLA210129P01160000 | 2021-01-14 9:50AM EST | 2021-01-29 | 311.71 | 318.00 | 320.60 | +1.11 | +0.36% | 4 | 21 | 0.00% |
| TSLA210205P01160000 | 2021-01-15 12:39PM EST | 2021-02-05 | 328.45 | 337.90 | 339.90 | +7.34 | +2.29% | 4 | 0 | 94.01% |
| TSLA210219P01160000 | 2021-01-15 3:38PM EST | 2021-02-19 | 343.30 | 343.40 | 344.85 | +20.80 | +6.45% | 34 | 15 | 84.21% |
| TSLA210319P01160000 | 2021-01-15 2:37PM EST | 2021-03-19 | 361.40 | 358.85 | 361.15 | +18.80 | +5.49% | 29 | 7 | 81.70% |
| TSLA210618P01160000 | 2020-12-22 2:24PM EST | 2021-06-18 | 541.85 | 410.50 | 413.35 | 0.00 | - | 1 | 5 | 81.00% |
| TSLA210716P01160000 | 2021-01-15 9:54AM EST | 2021-07-16 | 406.30 | 423.35 | 427.00 | -6.80 | -1.65% | 2 | 0 | 80.53% |
| TSLA210917P01160000 | 2021-01-05 9:38AM EST | 2021-09-17 | 504.25 | 449.65 | 453.30 | 0.00 | - | 1 | 0 | 79.43% |
| TSLA220121P01160000 | 2020-08-28 11:32AM EST | 2022-01-21 | 179.15 | 173.50 | 189.00 | -2.92 | -1.60% | 1 | 5 | 0.00% |
| TSLA220617P01160000 | 2020-08-28 11:32AM EST | 2022-06-17 | 220.15 | 212.50 | 232.50 | -74.85 | -25.37% | 1 | 36 | 0.00% |
| TSLA220916P01160000 | 2020-08-27 8:37AM EST | 2022-09-16 | 242.00 | 238.00 | 258.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
