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:1550.00
Callsfor19 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219C01550000 | 2020-08-26 1:58PM EST | 2021-02-19 | 737.40 | 823.50 | 843.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA210319C01550000 | 2020-08-28 2:37PM EST | 2021-03-19 | 855.96 | 841.50 | 860.50 | -14.06 | -1.62% | 1 | 140 | 0.00% |
| TSLA210618C01550000 | 2020-08-28 12:57PM EST | 2021-06-18 | 930.28 | 899.00 | 918.00 | +6.74 | +0.73% | 1 | 129 | 0.00% |
| TSLA210917C01550000 | 2020-08-21 2:42PM EST | 2021-09-17 | 796.90 | 945.00 | 964.50 | 0.00 | - | 1 | 143 | 0.00% |
| TSLA220121C01550000 | 2020-08-14 1:41PM EST | 2022-01-21 | 723.12 | 1,004.50 | 1,022.50 | 0.00 | - | 10 | 124 | 0.00% |
| TSLA220318C01550000 | 2020-08-25 8:35AM EST | 2022-03-18 | 866.00 | 1,029.00 | 1,048.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA220617C01550000 | 2020-08-28 8:31AM EST | 2022-06-17 | 1,129.00 | 1,065.50 | 1,085.00 | +125.21 | +12.47% | 1 | 468 | 0.00% |
Putsfor19 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219P01550000 | 2020-08-26 2:42PM EST | 2021-02-19 | 156.00 | 163.90 | 176.50 | -7.68 | -4.69% | 2 | 18 | 0.00% |
| TSLA210319P01550000 | 2020-08-28 11:25AM EST | 2021-03-19 | 178.80 | 182.85 | 193.50 | -10.30 | -5.45% | 3 | 14 | 0.00% |
| TSLA210618P01550000 | 2020-08-20 11:00AM EST | 2021-06-18 | 259.00 | 233.50 | 252.90 | 0.00 | - | 3 | 16 | 0.00% |
| TSLA210716P01550000 | 2020-08-16 11:04PM EST | 2021-07-16 | 415.98 | 246.20 | 265.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P01550000 | 2020-08-20 10:24AM EST | 2021-09-17 | 314.55 | 278.50 | 298.00 | 0.00 | - | 3 | 102 | 0.00% |
| TSLA220121P01550000 | 2020-08-24 8:55AM EST | 2022-01-21 | 379.90 | 335.50 | 355.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA220318P01550000 | 2020-08-21 8:31AM EST | 2022-03-18 | 383.50 | 360.00 | 379.50 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA220617P01550000 | 2020-08-20 2:39PM EST | 2022-06-17 | 420.87 | 395.50 | 415.00 | 0.00 | - | 6 | 4 | 0.00% |
© 2021 Verizon Media. All rights reserved.
