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:302.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219C00302000 | 2020-12-31 2:15PM EST | 2021-02-19 | 537.55 | 523.55 | 526.00 | +125.00 | +30.30% | 3 | 55 | 141.02% |
| TSLA210319C00302000 | 2020-12-29 11:01AM EST | 2021-03-19 | 550.75 | 524.55 | 527.20 | 0.00 | - | 1 | 100 | 119.39% |
| TSLA210716C00302000 | 2020-12-16 2:08PM EST | 2021-07-16 | 328.80 | 529.15 | 534.70 | 0.00 | - | 1 | 23 | 91.44% |
| TSLA220121C00302000 | 2021-01-07 11:38AM EST | 2022-01-21 | 524.58 | 540.15 | 546.15 | 0.00 | - | 1 | 253 | 79.73% |
| TSLA220318C00302000 | 2020-11-17 10:41AM EST | 2022-03-18 | 198.76 | 332.45 | 345.40 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA220617C00302000 | 2021-01-13 2:47PM EST | 2022-06-17 | 575.38 | 549.95 | 556.55 | 0.00 | - | 7 | 190 | 76.75% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219P00302000 | 2021-01-08 2:12PM EST | 2021-02-19 | 0.57 | 0.33 | 0.62 | 0.00 | - | 1 | 191 | 136.72% |
| TSLA210319P00302000 | 2021-01-14 2:36PM EST | 2021-03-19 | 1.69 | 1.69 | 2.05 | 0.00 | - | 1 | 175 | 121.05% |
| TSLA210716P00302000 | 2021-01-06 9:30AM EST | 2021-07-16 | 8.20 | 7.50 | 8.50 | 0.00 | - | 10 | 108 | 92.07% |
| TSLA220121P00302000 | 2021-01-14 11:53AM EST | 2022-01-21 | 17.95 | 19.05 | 19.95 | 0.00 | - | 11 | 430 | 80.37% |
| TSLA220318P00302000 | 2021-01-14 11:53AM EST | 2022-03-18 | 21.85 | 23.00 | 24.15 | 0.00 | - | 10 | 266 | 79.19% |
| TSLA220617P00302000 | 2021-01-15 11:47AM EST | 2022-06-17 | 29.45 | 28.75 | 30.40 | +1.55 | +5.56% | 3 | 130 | 77.20% |
© 2021 Verizon Media. All rights reserved.
