UK markets closed
NIKKEI 225
28,822.29+190.84(+0.67%)HANG SENG
30,159.01+711.16(+2.41%)CRUDE OIL
52.30+0.03(+0.06%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
864.38+17.74 (+2.10%)
As of 12:31PM EST. Market open.
Strike:328.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219C00328000 | 2020-12-30 3:41PM EST | 2021-02-19 | 524.20 | 536.40 | 538.30 | +156.75 | +42.66% | 10 | 2 | 161.69% |
| TSLA210319C00328000 | 2021-01-08 10:54AM EST | 2021-03-19 | 543.85 | 538.35 | 539.80 | 0.00 | - | 5 | 142 | 130.73% |
| TSLA210618C00328000 | 2021-01-08 9:33AM EST | 2021-06-18 | 523.98 | 545.05 | 549.30 | 0.00 | - | 2 | 78 | 105.03% |
| TSLA210716C00328000 | 2020-11-24 10:19AM EST | 2021-07-16 | 235.60 | 342.50 | 346.45 | 0.00 | - | 10 | 22 | 0.00% |
| TSLA210917C00328000 | 2020-10-26 1:41PM EST | 2021-09-17 | 144.71 | 270.75 | 274.10 | 0.00 | - | 4 | 65 | 0.00% |
| TSLA220121C00328000 | 2020-12-28 12:14PM EST | 2022-01-21 | 543.45 | 555.25 | 560.50 | 0.00 | - | 5 | 0 | 79.63% |
| TSLA220318C00328000 | 2020-12-28 11:55AM EST | 2022-03-18 | 370.12 | 559.20 | 567.20 | 0.00 | - | 5 | 3 | 79.22% |
| TSLA220617C00328000 | 2021-01-07 10:10AM EST | 2022-06-17 | 496.18 | 566.70 | 573.45 | 0.00 | - | 2 | 377 | 77.32% |
| TSLA220916C00328000 | 2020-12-07 3:03PM EST | 2022-09-16 | 365.58 | 465.05 | 480.00 | 0.00 | - | 1 | 55 | 0.00% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219P00328000 | 2021-01-22 12:24PM EST | 2021-02-19 | 0.30 | 0.22 | 0.40 | 0.00 | - | 20 | 65 | 140.82% |
| TSLA210319P00328000 | 2021-01-13 10:30AM EST | 2021-03-19 | 2.35 | 1.37 | 1.74 | 0.00 | - | 2 | 254 | 119.95% |
| TSLA210618P00328000 | 2021-01-15 3:46PM EST | 2021-06-18 | 8.20 | 6.70 | 7.25 | 0.00 | - | 1 | 111 | 95.32% |
| TSLA210716P00328000 | 2021-01-12 3:35PM EST | 2021-07-16 | 8.90 | 8.20 | 8.80 | 0.00 | - | 5 | 44 | 91.07% |
| TSLA210917P00328000 | 2021-01-08 3:31PM EST | 2021-09-17 | 12.40 | 11.95 | 12.65 | 0.00 | - | 2 | 122 | 84.99% |
| TSLA220121P00328000 | 2021-01-12 2:47PM EST | 2022-01-21 | 21.50 | 20.85 | 21.90 | 0.00 | - | 7 | 0 | 79.53% |
| TSLA220318P00328000 | 2021-01-08 9:59AM EST | 2022-03-18 | 22.65 | 25.10 | 26.25 | 0.00 | - | 1 | 61 | 78.19% |
| TSLA220617P00328000 | 2021-01-08 9:58AM EST | 2022-06-17 | 29.65 | 31.30 | 32.80 | 0.00 | - | 2 | 18 | 76.07% |
| TSLA220916P00328000 | 2021-01-07 1:06PM EST | 2022-09-16 | 39.12 | 38.05 | 40.35 | 0.00 | - | 1 | 52 | 75.10% |
© 2021 Verizon Media. All rights reserved.
