UK markets open in 2 hours 51 minutes
NIKKEI 225
28,484.17-149.29(-0.52%)HANG SENG
29,718.86+76.58(+0.26%)CRUDE OIL
53.35+0.37(+0.70%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
844.55+18.39 (+2.23%)
At close: 4:00PM EST
Strike:1275.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219C01275000 | 2021-01-19 3:08PM EST | 2021-02-19 | 4.50 | 4.45 | 4.65 | -2.60 | -36.62% | 20 | 77 | 83.06% |
| TSLA210319C01275000 | 2021-01-19 3:57PM EST | 2021-03-19 | 15.65 | 15.40 | 15.85 | -1.60 | -9.28% | 102 | 446 | 79.90% |
| TSLA210618C01275000 | 2021-01-19 3:03PM EST | 2021-06-18 | 62.55 | 61.90 | 62.80 | -3.80 | -5.73% | 19 | 109 | 79.97% |
| TSLA210716C01275000 | 2021-01-19 9:47AM EST | 2021-07-16 | 81.83 | 75.40 | 76.55 | -1.46 | -1.75% | 10 | 0 | 79.98% |
| TSLA210917C01275000 | 2021-01-19 11:26AM EST | 2021-09-17 | 103.96 | 102.50 | 103.65 | -8.50 | -7.56% | 13 | 0 | 79.40% |
| TSLA220121C01275000 | 2021-01-19 3:54PM EST | 2022-01-21 | 151.00 | 149.95 | 151.50 | +5.00 | +3.42% | 645 | 12,252 | 78.80% |
| TSLA220318C01275000 | 2021-01-19 3:59PM EST | 2022-03-18 | 170.08 | 168.50 | 176.05 | +7.70 | +4.74% | 102 | 278 | 79.37% |
| TSLA220617C01275000 | 2021-01-19 3:41PM EST | 2022-06-17 | 195.39 | 193.30 | 197.55 | +6.89 | +3.66% | 84 | 398 | 77.79% |
| TSLA220916C01275000 | 2021-01-19 3:54PM EST | 2022-09-16 | 220.44 | 216.10 | 223.15 | +1.74 | +0.80% | 555 | 315 | 77.29% |
| TSLA230120C01275000 | 2021-01-19 11:51AM EST | 2023-01-20 | 255.00 | 250.25 | 259.65 | -1.21 | -0.47% | 3 | 74 | 77.78% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219P01275000 | 2021-01-19 12:10AM EST | 2021-02-19 | 441.35 | 434.45 | 435.25 | +2.25 | +0.51% | 12 | 34 | 82.56% |
| TSLA210319P01275000 | 2021-01-19 12:12AM EST | 2021-03-19 | 456.00 | 444.85 | 446.60 | 0.00 | - | - | 1 | 79.45% |
| TSLA210618P01275000 | 2021-01-19 12:14AM EST | 2021-06-18 | 509.50 | 490.80 | 493.15 | 0.00 | - | - | 8 | 79.56% |
| TSLA210716P01275000 | 2021-01-19 12:00AM EST | 2021-07-16 | 513.15 | 503.85 | 506.25 | 0.00 | - | - | 1 | 79.36% |
| TSLA220121P01275000 | 2021-01-19 10:03AM EST | 2022-01-21 | 589.00 | 576.40 | 578.95 | +5.65 | +0.97% | 72 | 434 | 77.79% |
| TSLA220617P01275000 | 2021-01-19 12:05AM EST | 2022-06-17 | 622.60 | 618.40 | 622.35 | 0.00 | - | - | - | 76.46% |
| TSLA220916P01275000 | 2021-01-19 12:06AM EST | 2022-09-16 | 645.80 | 638.55 | 646.10 | 0.00 | - | 44 | 0 | 75.54% |
| TSLA230120P01275000 | 2021-01-12 1:55PM EST | 2023-01-20 | 680.35 | 665.90 | 680.55 | 0.00 | - | 78 | 39 | 75.25% |
© 2021 Verizon Media. All rights reserved.
