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:2250.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219C02250000 | 2020-08-28 2:56PM EST | 2021-02-19 | 471.54 | 464.70 | 474.50 | -10.36 | -2.15% | 6 | 10 | 722.70% |
| TSLA210319C02250000 | 2020-08-28 2:49PM EST | 2021-03-19 | 501.87 | 490.75 | 507.00 | +3.55 | +0.71% | 11 | 236 | 558.65% |
| TSLA210618C02250000 | 2020-08-28 1:53PM EST | 2021-06-18 | 589.00 | 569.50 | 588.50 | -1.00 | -0.17% | 8 | 54 | 406.58% |
| TSLA210917C02250000 | 2020-08-28 12:53PM EST | 2021-09-17 | 665.00 | 637.00 | 656.00 | +3.80 | +0.57% | 2 | 14 | 364.73% |
| TSLA220121C02250000 | 2020-08-28 12:06PM EST | 2022-01-21 | 740.28 | 718.50 | 737.00 | +10.63 | +1.46% | 19 | 24 | 355.09% |
| TSLA220318C02250000 | 2020-08-28 2:57PM EST | 2022-03-18 | 773.00 | 752.00 | 771.00 | +161.81 | +26.47% | 1 | 1 | 365.55% |
| TSLA220617C02250000 | 2020-08-27 10:56AM EST | 2022-06-17 | 866.63 | 801.50 | 821.00 | +26.40 | +3.14% | 5 | 14 | 427.12% |
| TSLA220916C02250000 | 2020-08-28 1:10PM EST | 2022-09-16 | 879.95 | 847.00 | 866.50 | -0.05 | -0.01% | 3 | 0 | 0.00% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219P02250000 | 2020-08-27 11:00AM EST | 2021-02-19 | 505.00 | 500.20 | 508.70 | +46.71 | +10.19% | 1 | 10 | 0.00% |
| TSLA210319P02250000 | 2020-08-28 10:31AM EST | 2021-03-19 | 510.60 | 527.40 | 536.20 | +22.56 | +4.62% | 1 | 19 | 0.00% |
| TSLA210618P02250000 | 2020-08-28 9:44AM EST | 2021-06-18 | 600.35 | 601.50 | 621.00 | -331.36 | -35.56% | 1 | 3 | 0.00% |
| TSLA210917P02250000 | 2020-08-27 10:22AM EST | 2021-09-17 | 658.48 | 668.00 | 686.50 | +14.13 | +2.19% | 1 | 2 | 0.00% |
| TSLA220121P02250000 | 2020-08-26 8:47AM EST | 2022-01-21 | 780.00 | 745.50 | 764.50 | 0.00 | - | - | 23 | 0.00% |
| TSLA220617P02250000 | 2020-08-27 2:56PM EST | 2022-06-17 | 829.18 | 825.00 | 845.00 | 0.00 | - | - | 8 | 0.00% |
| TSLA220916P02250000 | 2020-08-28 1:56PM EST | 2022-09-16 | 883.80 | 867.50 | 886.50 | +37.35 | +4.41% | 10 | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
