UK Markets closed
NIKKEI 225
28,822.29+190.84(+0.67%)HANG SENG
30,159.01+711.16(+2.41%)CRUDE OIL
52.56+0.29(+0.55%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
869.50+22.86 (+2.70%)
As of 1:42PM EST. Market open.
Strike:1900.00
Callsfor19 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219C01900000 | 2020-08-27 10:59AM EST | 2021-02-19 | 651.03 | 616.50 | 635.50 | 0.00 | - | 1 | 3 | 971.63% |
| TSLA210319C01900000 | 2020-08-28 1:15PM EST | 2021-03-19 | 669.72 | 640.50 | 660.00 | +45.13 | +7.23% | 1 | 186 | 705.14% |
| TSLA210618C01900000 | 2020-08-27 11:34AM EST | 2021-06-18 | 768.63 | 714.00 | 732.70 | +44.65 | +6.17% | 1 | 35 | 498.62% |
| TSLA210716C01900000 | 2020-08-27 11:13AM EST | 2021-07-16 | 790.72 | 733.70 | 751.50 | +7.06 | +0.90% | 3 | 10 | 476.90% |
| TSLA210917C01900000 | 2020-08-28 2:01PM EST | 2021-09-17 | 792.17 | 773.00 | 792.50 | +202.17 | +34.27% | 20 | 30 | 452.91% |
| TSLA220121C01900000 | 2020-08-27 10:13AM EST | 2022-01-21 | 852.33 | 846.00 | 864.00 | 0.00 | - | 5 | 194 | 508.19% |
| TSLA220318C01900000 | 2020-08-27 10:07AM EST | 2022-03-18 | 867.68 | 875.50 | 895.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA220617C01900000 | 2020-08-28 2:27PM EST | 2022-06-17 | 922.13 | 920.00 | 939.50 | +77.13 | +9.13% | 1 | 114 | 0.00% |
| TSLA220916C01900000 | 2020-08-27 11:34AM EST | 2022-09-16 | 979.87 | 961.50 | 981.00 | 0.00 | - | 2 | 63 | 0.00% |
Putsfor19 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219P01900000 | 2020-08-26 8:30AM EST | 2021-02-19 | 337.60 | 302.10 | 318.95 | 0.00 | - | 30 | 33 | 0.00% |
| TSLA210319P01900000 | 2020-08-27 10:59AM EST | 2021-03-19 | 301.18 | 329.90 | 338.55 | 0.00 | - | 11 | 33 | 0.00% |
| TSLA210618P01900000 | 2020-08-27 12:25PM EST | 2021-06-18 | 399.92 | 396.50 | 414.80 | 0.00 | - | 1 | 33 | 0.00% |
| TSLA210917P01900000 | 2020-08-28 11:34AM EST | 2021-09-17 | 454.42 | 455.00 | 474.50 | -47.74 | -9.51% | 2 | 7 | 0.00% |
| TSLA220121P01900000 | 2020-08-28 2:46PM EST | 2022-01-21 | 534.01 | 525.00 | 544.50 | +21.20 | +4.13% | 2 | 6 | 0.00% |
| TSLA220617P01900000 | 2020-08-27 11:10AM EST | 2022-06-17 | 575.27 | 597.00 | 616.50 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220916P01900000 | 2020-08-27 11:37AM EST | 2022-09-16 | 640.00 | 636.00 | 656.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
