UK markets closed
NIKKEI 225
28,822.29+190.84(+0.67%)HANG SENG
30,159.01+711.16(+2.41%)CRUDE OIL
52.49+0.22(+0.42%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
868.81+22.17 (+2.62%)
As of 1:27PM EST. Market open.
Strike:700.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210129C00700000 | 2021-01-25 1:02PM EST | 2021-01-29 | 171.00 | 172.45 | 173.35 | +20.82 | +13.86% | 260 | 1,565 | 129.49% |
| TSLA210205C00700000 | 2021-01-25 1:07PM EST | 2021-02-05 | 173.59 | 176.10 | 176.65 | +28.31 | +19.49% | 79 | 360 | 98.22% |
| TSLA210212C00700000 | 2021-01-25 11:50AM EST | 2021-02-12 | 179.70 | 179.65 | 180.50 | +22.00 | +13.95% | 33 | 64 | 88.09% |
| TSLA210219C00700000 | 2021-01-25 12:52PM EST | 2021-02-19 | 178.15 | 183.60 | 184.10 | +15.82 | +9.75% | 488 | 5,698 | 83.02% |
| TSLA210226C00700000 | 2021-01-25 11:36AM EST | 2021-02-26 | 187.00 | 188.55 | 190.00 | +26.76 | +16.70% | 29 | 96 | 82.61% |
| TSLA210305C00700000 | 2021-01-22 1:59PM EST | 2021-03-05 | 209.95 | 193.50 | 195.75 | +44.90 | +27.20% | 2 | 4 | 82.42% |
| TSLA210319C00700000 | 2021-01-25 11:39AM EST | 2021-03-19 | 203.38 | 202.75 | 203.70 | +24.58 | +13.75% | 82 | 8,374 | 80.51% |
| TSLA210416C00700000 | 2021-01-25 11:33AM EST | 2021-04-16 | 218.68 | 219.05 | 220.80 | +25.23 | +13.04% | 6 | 7 | 79.37% |
| TSLA210618C00700000 | 2021-01-25 10:56AM EST | 2021-06-18 | 252.70 | 252.35 | 254.30 | +23.13 | +10.08% | 30 | 7,993 | 79.43% |
| TSLA210716C00700000 | 2021-01-25 9:57AM EST | 2021-07-16 | 260.03 | 265.10 | 266.65 | +19.33 | +8.03% | 14 | 657 | 79.32% |
| TSLA210917C00700000 | 2021-01-25 11:07AM EST | 2021-09-17 | 267.00 | 287.25 | 289.35 | +4.43 | +1.69% | 36 | 14,401 | 77.93% |
| TSLA220121C00700000 | 2021-01-25 12:17PM EST | 2022-01-21 | 323.60 | 327.85 | 329.70 | +24.60 | +8.23% | 29 | 9,669 | 77.50% |
| TSLA220318C00700000 | 2021-01-25 10:46AM EST | 2022-03-18 | 350.00 | 343.30 | 348.70 | +21.50 | +6.54% | 3 | 2,205 | 77.93% |
| TSLA220617C00700000 | 2021-01-25 10:22AM EST | 2022-06-17 | 344.95 | 364.50 | 368.90 | +5.91 | +1.74% | 15 | 7,206 | 77.01% |
| TSLA220916C00700000 | 2021-01-25 12:41PM EST | 2022-09-16 | 385.32 | 385.20 | 389.15 | +31.32 | +8.85% | 10 | 1,085 | 76.83% |
| TSLA230120C00700000 | 2021-01-25 9:30AM EST | 2023-01-20 | 412.21 | 410.55 | 415.45 | +28.71 | +7.49% | 4 | 1,647 | 76.72% |
| TSLA230317C00700000 | 2021-01-25 12:03PM EST | 2023-03-17 | 423.97 | 422.00 | 428.80 | +26.32 | +6.62% | 23 | 993 | 77.15% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210129P00700000 | 2021-01-25 1:08PM EST | 2021-01-29 | 1.54 | 1.52 | 1.63 | -0.77 | -33.33% | 4,385 | 4,942 | 105.74% |
| TSLA210205P00700000 | 2021-01-25 1:11PM EST | 2021-02-05 | 5.06 | 5.00 | 5.20 | -1.04 | -17.05% | 634 | 1,574 | 88.29% |
| TSLA210212P00700000 | 2021-01-25 12:55PM EST | 2021-02-12 | 9.80 | 9.40 | 9.70 | -0.95 | -8.84% | 220 | 782 | 83.64% |
| TSLA210219P00700000 | 2021-01-25 1:06PM EST | 2021-02-19 | 13.50 | 13.45 | 13.70 | -1.10 | -7.53% | 1,045 | 7,413 | 80.13% |
| TSLA210226P00700000 | 2021-01-25 12:43PM EST | 2021-02-26 | 19.20 | 18.15 | 18.65 | -0.30 | -1.54% | 194 | 722 | 79.32% |
| TSLA210305P00700000 | 2021-01-25 12:52PM EST | 2021-03-05 | 24.48 | 22.70 | 24.10 | +1.68 | +7.37% | 121 | 40 | 79.15% |
| TSLA210319P00700000 | 2021-01-25 1:11PM EST | 2021-03-19 | 32.52 | 32.35 | 32.80 | +0.02 | +0.06% | 1,478 | 5,280 | 78.52% |
| TSLA210416P00700000 | 2021-01-25 12:05PM EST | 2021-04-16 | 50.50 | 47.95 | 48.50 | +1.90 | +3.91% | 87 | 89 | 77.02% |
| TSLA210618P00700000 | 2021-01-25 1:11PM EST | 2021-06-18 | 81.38 | 81.35 | 82.20 | -0.67 | -0.82% | 757 | 2,055 | 77.86% |
| TSLA210716P00700000 | 2021-01-25 10:40AM EST | 2021-07-16 | 94.76 | 94.00 | 94.90 | +0.76 | +0.81% | 35 | 370 | 77.97% |
| TSLA210917P00700000 | 2021-01-25 10:20AM EST | 2021-09-17 | 118.00 | 116.55 | 117.65 | +0.43 | +0.37% | 20 | 1,017 | 76.89% |
| TSLA220121P00700000 | 2021-01-25 12:52PM EST | 2022-01-21 | 159.20 | 156.25 | 157.65 | +2.80 | +1.79% | 58 | 3,536 | 76.43% |
| TSLA220318P00700000 | 2021-01-25 1:03PM EST | 2022-03-18 | 171.53 | 171.10 | 173.80 | -0.47 | -0.27% | 33 | 110 | 76.36% |
| TSLA220617P00700000 | 2021-01-22 2:44PM EST | 2022-06-17 | 183.00 | 191.40 | 194.40 | -11.50 | -5.91% | 1 | 428 | 75.50% |
| TSLA220916P00700000 | 2021-01-25 9:30AM EST | 2022-09-16 | 210.00 | 210.75 | 215.00 | -17.00 | -7.49% | 1 | 266 | 75.27% |
| TSLA230120P00700000 | 2021-01-20 2:03PM EST | 2023-01-20 | 233.68 | 235.25 | 239.90 | -9.67 | -3.97% | 1 | 845 | 74.98% |
| TSLA230317P00700000 | 2021-01-25 10:15AM EST | 2023-03-17 | 242.40 | 243.45 | 254.70 | -7.60 | -3.04% | 2 | 112 | 75.22% |
© 2021 Verizon Media. All rights reserved.
