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:885.00

Callsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TSLA210122C00885000	2021-01-14 3:57PM EST	2021-01-22	17.15	17.10	17.60	-8.15	-32.21%	759	324	84.89%
TSLA210129C00885000	2021-01-14 3:52PM EST	2021-01-29	45.00	43.40	44.75	-2.74	-5.74%	97	106	104.29%
TSLA210205C00885000	2021-01-14 3:19PM EST	2021-02-05	55.40	54.20	55.25	-5.80	-9.48%	31	46	98.91%
TSLA210212C00885000	2021-01-15 12:58PM EST	2021-02-12	58.20	52.80	53.85	-8.00	-12.08%	4	0	84.10%
TSLA210219C00885000	2021-01-15 3:46PM EST	2021-02-19	58.90	59.05	60.05	-11.44	-16.26%	33	0	81.40%
TSLA210226C00885000	2021-01-15 2:54PM EST	2021-02-26	65.10	65.20	67.85	-15.65	-19.38%	3	0	80.60%
TSLA210319C00885000	2021-01-15 3:56PM EST	2021-03-19	85.45	85.45	87.10	-12.00	-12.31%	19	0	80.28%

Putsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TSLA210122P00885000	2021-01-14 2:51PM EST	2021-01-22	57.90	57.25	58.20	-0.25	-0.43%	35	65	0.00%
TSLA210129P00885000	2021-01-12 3:35PM EST	2021-01-29	84.00	83.75	84.95	-5.60	-6.25%	11	6	74.09%
TSLA210205P00885000	2021-01-14 3:36PM EST	2021-02-05	93.30	94.50	95.65	-7.65	-7.58%	27	5	74.90%
TSLA210212P00885000	2021-01-15 1:58PM EST	2021-02-12	102.30	110.95	112.50	-7.75	-7.04%	2	0	83.62%
TSLA210219P00885000	2021-01-15 3:12PM EST	2021-02-19	119.50	117.40	118.40	+16.59	+16.12%	20	0	80.92%
TSLA210226P00885000	2021-01-11 10:04AM EST	2021-02-26	128.75	111.75	115.00	0.00	-	-	1	69.77%
TSLA210319P00885000	2021-01-15 3:25PM EST	2021-03-19	145.45	143.65	145.30	+10.70	+7.94%	7	0	79.82%