India markets open in 8 hours 1 minute

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
739.78+0.93 (+0.13%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C001000002021-04-15 12:08PM EDT2021-04-23626.85629.70649.500.00-111,058.50%
TSLA210521C001000002021-04-12 10:42AM EDT2021-05-21597.36634.15642.950.00-510351.71%
TSLA210618C001000002021-04-13 9:33AM EDT2021-06-18620.00634.10642.900.00-22,650259.72%
TSLA210716C001000002021-03-24 3:05PM EDT2021-07-16537.80634.20642.850.00-14214.94%
TSLA210917C001000002021-03-26 9:32AM EDT2021-09-17541.95634.40643.200.00-1462168.07%
TSLA211217C001000002021-03-15 1:57PM EDT2021-12-17606.30627.20637.050.00-10200.00%
TSLA220121C001000002021-04-16 2:36PM EDT2022-01-21639.50635.15643.90-0.50-0.08%251,943128.85%
TSLA220318C001000002021-04-12 9:47AM EDT2022-03-18596.55630.50650.000.00-15484.77%
TSLA220617C001000002021-04-15 12:45PM EDT2022-06-17631.12631.20651.000.00-53,00086.18%
TSLA220916C001000002021-04-14 11:12AM EDT2022-09-16650.40632.25651.500.00-127183.98%
TSLA230120C001000002021-04-15 10:18AM EDT2023-01-20628.00634.20654.000.00-213185.61%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P001000002021-04-16 10:39AM EDT2021-04-230.010.000.010.00-1816425.00%
TSLA210430P001000002021-04-15 3:38PM EDT2021-04-300.010.000.020.00-17152306.25%
TSLA210507P001000002021-04-14 11:55AM EDT2021-05-070.010.000.050.00-512262.50%
TSLA210514P001000002021-04-13 12:05PM EDT2021-05-140.020.000.020.00-1125212.50%
TSLA210521P001000002021-04-16 1:40PM EDT2021-05-210.030.000.03+0.01+50.00%11937193.75%
TSLA210528P001000002021-04-13 3:28PM EDT2021-05-280.100.000.150.00-11201.17%
TSLA210618P001000002021-04-16 3:32PM EDT2021-06-180.090.050.100.00-279,233163.67%
TSLA210716P001000002021-04-16 3:18PM EDT2021-07-160.130.100.15-0.02-13.33%201,238142.38%
TSLA210917P001000002021-04-16 2:13PM EDT2021-09-170.250.250.32-0.04-13.79%173,574118.75%
TSLA211217P001000002021-04-16 1:16PM EDT2021-12-170.530.430.55-0.02-3.64%841,197100.05%
TSLA220121P001000002021-04-16 3:59PM EDT2022-01-210.700.680.720.00-11819,46497.78%
TSLA220318P001000002021-04-16 12:34PM EDT2022-03-180.950.901.24-0.15-13.64%51,56094.43%
TSLA220617P001000002021-04-15 1:35PM EDT2022-06-171.611.551.830.00-19,19089.55%
TSLA220916P001000002021-04-15 1:04PM EDT2022-09-161.921.772.49-0.48-20.00%104,66784.30%
TSLA230120P001000002021-04-16 1:23PM EDT2023-01-203.202.903.70-0.30-8.57%29,86081.48%