Mail

UK markets closed

FTSE 100
6,735.71
-66.25(-0.97%)
FTSE 250
20,615.59
-160.16(-0.77%)
AIM
1,173.12
-10.50(-0.89%)

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

In the money

Show:ListStraddle

Strike:705.00

Callsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TSLA210122C00705000	2021-01-15 3:38PM EST	2021-01-22	123.50	123.15	124.60	-18.65	-13.12%	153	208	78.83%
TSLA210129C00705000	2021-01-15 3:36PM EST	2021-01-29	135.20	133.95	136.00	-15.78	-10.45%	45	126	90.83%
TSLA210205C00705000	2021-01-15 3:09PM EST	2021-02-05	137.50	140.70	142.60	-19.47	-12.40%	15	115	87.04%
TSLA210212C00705000	2021-01-11 10:06AM EST	2021-02-12	168.69	145.80	148.10	0.00	-	15	12	83.58%
TSLA210219C00705000	2021-01-15 3:06PM EST	2021-02-19	147.85	151.35	152.50	-19.80	-11.81%	92	346	81.34%
TSLA210226C00705000	2021-01-14 10:53AM EST	2021-02-26	183.55	155.35	158.70	0.00	-	1	0	80.24%
TSLA210319C00705000	2020-07-09 3:54PM EST	2021-03-19	252.25	0.00	0.00	0.00	-	1	7	0.00%

Putsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TSLA210122P00705000	2021-01-15 3:58PM EST	2021-01-22	2.28	2.27	2.43	+0.13	+6.05%	396	983	76.26%
TSLA210129P00705000	2021-01-15 3:59PM EST	2021-01-29	13.41	13.25	13.85	+2.46	+22.47%	86	252	90.17%
TSLA210205P00705000	2021-01-15 1:17PM EST	2021-02-05	19.80	19.80	20.45	+4.10	+26.11%	47	80	86.37%
TSLA210212P00705000	2021-01-15 11:30AM EST	2021-02-12	22.23	25.20	26.00	+1.73	+8.44%	4	109	83.30%
TSLA210219P00705000	2021-01-15 3:48PM EST	2021-02-19	30.82	30.05	30.80	+4.27	+16.08%	120	556	80.91%
TSLA210226P00705000	2021-01-15 3:29PM EST	2021-02-26	36.00	34.95	36.90	+5.34	+17.42%	28	0	80.32%
TSLA210319P00705000	2020-08-27 9:21AM EST	2021-03-19	22.75	20.80	29.50	0.00	-	2	33	55.08%