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
Strike:995.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210122C00995000 | 2021-01-14 3:51PM EST | 2021-01-22 | 3.60 | 3.30 | 3.45 | -2.45 | -40.50% | 259 | 229 | 97.25% |
| TSLA210129C00995000 | 2021-01-14 2:38PM EST | 2021-01-29 | 18.13 | 15.70 | 16.40 | -1.87 | -9.35% | 34 | 34 | 103.37% |
| TSLA210212C00995000 | 2021-01-15 2:51PM EST | 2021-02-12 | 25.48 | 24.50 | 25.40 | -9.32 | -26.78% | 17 | 0 | 85.06% |
| TSLA210219C00995000 | 2021-01-15 3:29PM EST | 2021-02-19 | 29.71 | 29.70 | 30.45 | -8.37 | -21.98% | 143 | 0 | 82.10% |
| TSLA210226C00995000 | 2021-01-15 3:07PM EST | 2021-02-26 | 34.55 | 35.20 | 37.60 | -10.45 | -23.22% | 5 | 0 | 81.54% |
| TSLA210319C00995000 | 2021-01-15 3:06PM EST | 2021-03-19 | 54.00 | 53.50 | 55.00 | -8.62 | -13.77% | 21 | 0 | 80.95% |
| TSLA210618C00995000 | 2020-07-15 2:28PM EST | 2021-06-18 | 720.31 | 764.20 | 775.50 | 0.00 | - | 1 | 54 | 576.15% |
| TSLA210917C00995000 | 2020-07-23 11:34AM EST | 2021-09-17 | 721.94 | 1,145.00 | 1,164.50 | 0.00 | - | 1 | 17 | 0.00% |
| TSLA220121C00995000 | 2020-08-27 11:42AM EST | 2022-01-21 | 1,318.70 | 1,339.50 | 1,358.00 | 0.00 | - | 27 | 96 | 0.00% |
| TSLA220617C00995000 | 2020-08-27 11:09AM EST | 2022-06-17 | 1,450.00 | 1,371.00 | 1,390.50 | 0.00 | - | 2 | 127 | 0.00% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210122P00995000 | 2021-01-15 9:30AM EST | 2021-01-22 | 146.70 | 153.25 | 154.40 | -5.15 | -3.39% | 1 | 39 | 0.00% |
| TSLA210129P00995000 | 2021-01-14 1:47PM EST | 2021-01-29 | 163.10 | 165.40 | 167.45 | +4.10 | +2.58% | 3 | 11 | 0.00% |
| TSLA210212P00995000 | 2021-01-11 3:06PM EST | 2021-02-12 | 207.10 | 169.50 | 185.00 | 0.00 | - | - | 6 | 58.11% |
| TSLA210219P00995000 | 2021-01-15 3:41PM EST | 2021-02-19 | 199.19 | 197.75 | 199.15 | +11.79 | +6.29% | 23 | 0 | 81.55% |
| TSLA210226P00995000 | 2021-01-07 2:29PM EST | 2021-02-26 | 221.75 | 203.20 | 206.10 | 0.00 | - | - | 0 | 80.93% |
| TSLA210319P00995000 | 2021-01-15 3:42PM EST | 2021-03-19 | 222.90 | 220.90 | 222.90 | +12.10 | +5.74% | 1 | 0 | 80.01% |
| TSLA210618P00995000 | 2020-08-24 2:02PM EST | 2021-06-18 | 83.22 | 76.00 | 85.50 | 0.00 | - | 4 | 73 | 0.00% |
| TSLA210917P00995000 | 2020-08-24 1:47PM EST | 2021-09-17 | 105.44 | 95.50 | 105.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220121P00995000 | 2020-08-27 10:24AM EST | 2022-01-21 | 122.70 | 121.00 | 137.00 | 0.00 | - | 1 | 62 | 0.00% |
| TSLA220617P00995000 | 2020-08-12 1:22PM EST | 2022-06-17 | 229.63 | 153.00 | 169.00 | 0.00 | - | 2 | 17 | 6.89% |
© 2021 Verizon Media. All rights reserved.
