Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
836.89-27.27 (-3.16%)
As of 10:32AM EST. Market open.
Strike:1225.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219C01225000 | 2021-01-28 9:53AM EST | 2021-02-19 | 2.23 | 2.21 | 2.43 | -6.07 | -73.13% | 10 | 189 | 80.52% |
| TSLA210319C01225000 | 2021-01-28 10:16AM EST | 2021-03-19 | 11.00 | 10.85 | 11.15 | -13.05 | -54.26% | 19 | 160 | 74.59% |
| TSLA210416C01225000 | 2021-01-27 3:53PM EST | 2021-04-16 | 22.00 | 22.90 | 23.40 | -18.00 | -45.00% | 7 | 19 | 73.88% |
| TSLA210618C01225000 | 2021-01-27 2:10PM EST | 2021-06-18 | 86.00 | 56.20 | 57.15 | 0.00 | - | 1 | 450 | 76.27% |
| TSLA210716C01225000 | 2021-01-25 10:51AM EST | 2021-07-16 | 92.55 | 68.20 | 69.15 | 0.00 | - | 11 | 58 | 75.74% |
| TSLA210917C01225000 | 2021-01-26 3:56PM EST | 2021-09-17 | 126.55 | 93.55 | 94.70 | 0.00 | - | 2 | 555 | 75.07% |
| TSLA220121C01225000 | 2021-01-27 2:53PM EST | 2022-01-21 | 141.00 | 140.60 | 142.35 | -33.17 | -19.04% | 1 | 2,826 | 75.20% |
| TSLA220318C01225000 | 2021-01-27 1:58PM EST | 2022-03-18 | 202.15 | 160.00 | 163.65 | 0.00 | - | 2 | 678 | 75.69% |
| TSLA220617C01225000 | 2021-01-25 2:40PM EST | 2022-06-17 | 218.37 | 185.70 | 190.65 | 0.00 | - | 10 | 247 | 75.26% |
| TSLA220916C01225000 | 2021-01-27 2:06PM EST | 2022-09-16 | 256.95 | 210.15 | 217.00 | 0.00 | - | 2 | 309 | 75.25% |
| TSLA230120C01225000 | 2021-01-19 9:30AM EST | 2023-01-20 | 256.45 | 242.65 | 249.95 | 0.00 | - | 1 | 26 | 75.41% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219P01225000 | 2021-01-27 3:06PM EST | 2021-02-19 | 362.25 | 405.30 | 408.30 | 0.00 | - | 18 | 101 | 127.08% |
| TSLA210319P01225000 | 2021-01-27 11:19AM EST | 2021-03-19 | 365.25 | 417.10 | 418.60 | 0.00 | - | 3 | 20 | 99.10% |
| TSLA210416P01225000 | 2021-01-27 3:03PM EST | 2021-04-16 | 396.80 | 426.25 | 429.15 | 0.00 | - | 1 | 2 | 88.26% |
| TSLA210618P01225000 | 2021-01-27 1:59PM EST | 2021-06-18 | 426.30 | 462.20 | 464.15 | 0.00 | - | 3 | 9 | 85.98% |
| TSLA210917P01225000 | 2021-01-25 12:23PM EST | 2021-09-17 | 479.70 | 500.45 | 502.05 | 0.00 | - | 2 | 6 | 82.31% |
| TSLA220121P01225000 | 2021-01-26 12:37PM EST | 2022-01-21 | 515.50 | 546.55 | 548.35 | 0.00 | - | 1 | 13 | 80.48% |
| TSLA220617P01225000 | 2021-01-22 1:51PM EST | 2022-06-17 | 574.50 | 586.75 | 592.20 | 0.00 | - | 52 | 52 | 78.51% |
| TSLA220916P01225000 | 2021-01-27 1:41PM EST | 2022-09-16 | 592.40 | 606.95 | 616.20 | 0.00 | - | 20 | 22 | 77.48% |
| TSLA230120P01225000 | 2021-01-25 3:39PM EST | 2023-01-20 | 624.50 | 638.40 | 648.05 | 0.00 | - | 10 | 79 | 77.23% |
© 2021 Verizon Media. All rights reserved.
