Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
868.92+22.28 (+2.63%)
As of 11:50AM EST. Market open.
Strike:344.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219C00344000 | 2020-12-21 1:49PM EST | 2021-02-19 | 323.85 | 500.50 | 501.80 | 0.00 | - | 5 | 9 | 0.00% |
| TSLA210319C00344000 | 2021-01-06 10:19AM EST | 2021-03-19 | 416.80 | 526.35 | 529.50 | 0.00 | - | 3 | 169 | 130.10% |
| TSLA210618C00344000 | 2020-12-29 2:14PM EST | 2021-06-18 | 330.56 | 530.70 | 535.25 | 0.00 | - | 4 | 24 | 95.14% |
| TSLA210716C00344000 | 2020-11-24 3:23PM EST | 2021-07-16 | 239.15 | 328.30 | 332.20 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA210917C00344000 | 2021-01-19 1:33PM EST | 2021-09-17 | 506.93 | 535.10 | 543.90 | 0.00 | - | 40 | 64 | 85.61% |
| TSLA220121C00344000 | 2021-01-07 11:17AM EST | 2022-01-21 | 480.00 | 544.25 | 553.60 | 0.00 | - | 2 | 285 | 79.32% |
| TSLA220318C00344000 | 2020-11-25 1:24PM EST | 2022-03-18 | 281.15 | 345.60 | 349.35 | 0.00 | - | 1 | 59 | 0.00% |
| TSLA220617C00344000 | 2020-12-08 10:18AM EST | 2022-06-17 | 335.78 | 478.30 | 485.90 | 0.00 | - | 2 | 214 | 0.00% |
| TSLA220916C00344000 | 2021-01-04 12:21PM EST | 2022-09-16 | 424.00 | 563.65 | 575.10 | 0.00 | - | 2 | 188 | 75.69% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210219P00344000 | 2021-01-12 3:21PM EST | 2021-02-19 | 0.96 | 0.32 | 0.50 | 0.00 | - | 10 | 32 | 139.21% |
| TSLA210319P00344000 | 2021-01-22 2:30PM EST | 2021-03-19 | 1.71 | 1.73 | 2.08 | 0.00 | - | 1 | 175 | 118.53% |
| TSLA210618P00344000 | 2021-01-11 10:48AM EST | 2021-06-18 | 8.00 | 7.70 | 8.20 | -2.00 | -20.00% | 2 | 64 | 94.02% |
| TSLA210716P00344000 | 2021-01-20 9:30AM EST | 2021-07-16 | 9.55 | 9.35 | 10.00 | 0.00 | - | 1 | 17 | 89.95% |
| TSLA210917P00344000 | 2020-12-28 1:56PM EST | 2021-09-17 | 17.30 | 13.50 | 14.30 | 0.00 | - | 1 | 165 | 84.08% |
| TSLA220121P00344000 | 2021-01-13 2:54PM EST | 2022-01-21 | 24.70 | 23.90 | 24.80 | 0.00 | - | 13 | 0 | 79.35% |
| TSLA220318P00344000 | 2021-01-08 12:49PM EST | 2022-03-18 | 26.50 | 27.50 | 29.80 | 0.00 | - | 2 | 169 | 77.69% |
| TSLA220617P00344000 | 2020-12-31 1:38PM EST | 2022-06-17 | 37.50 | 34.35 | 36.95 | 0.00 | - | 50 | 97 | 75.72% |
| TSLA220916P00344000 | 2021-01-22 12:03PM EST | 2022-09-16 | 43.75 | 41.85 | 45.65 | 0.00 | - | 1 | 27 | 75.06% |
© 2021 Verizon Media. All rights reserved.
