India markets open in 6 hours 9 minutes

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:1000.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C010000002021-04-16 3:59PM EDT2021-04-230.210.200.22-0.27-56.25%1,9843,66994.14%
TSLA210430C010000002021-04-16 3:59PM EDT2021-04-301.621.601.62-0.78-32.50%1,5202,73885.03%
TSLA210507C010000002021-04-16 3:56PM EDT2021-05-072.772.502.95-0.80-22.41%29280575.44%
TSLA210514C010000002021-04-16 3:38PM EDT2021-05-143.503.554.00-0.95-21.35%5648469.34%
TSLA210521C010000002021-04-16 3:58PM EDT2021-05-214.934.805.00-0.77-13.51%5807,15265.40%
TSLA210528C010000002021-04-16 3:53PM EDT2021-05-286.606.056.60-0.40-5.71%6121763.20%
TSLA210618C010000002021-04-16 3:58PM EDT2021-06-1811.4011.3011.65-0.95-7.69%3,54441,10460.08%
TSLA210716C010000002021-04-16 3:59PM EDT2021-07-1621.2521.0021.45-0.95-4.28%2809,91960.48%
TSLA210917C010000002021-04-16 3:56PM EDT2021-09-1746.2045.8046.95-0.75-1.60%20511,61563.01%
TSLA211217C010000002021-04-16 3:44PM EDT2021-12-1781.5080.7582.85+1.50+1.88%321,88065.86%
TSLA220121C010000002021-04-16 3:57PM EDT2022-01-2195.5795.6096.45-0.57-0.59%1,24719,58867.28%
TSLA220318C010000002021-04-16 3:14PM EDT2022-03-18117.22114.60119.20+0.52+0.45%535,37968.90%
TSLA220617C010000002021-04-16 2:30PM EDT2022-06-17146.50143.75149.25-0.25-0.17%452,94970.41%
TSLA220916C010000002021-04-16 3:34PM EDT2022-09-16170.58170.50175.20-1.42-0.83%234,53671.42%
TSLA230120C010000002021-04-16 3:59PM EDT2023-01-20203.50200.00205.00+0.84+0.41%1366,58771.66%
TSLA230317C010000002021-04-16 3:59PM EDT2023-03-17217.00210.20219.00+0.82+0.38%768,10871.73%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P010000002021-04-15 1:33PM EDT2021-04-23264.05250.60270.450.00-71098.49%
TSLA210430P010000002021-04-16 3:21PM EDT2021-04-30259.60259.00266.10-14.32-5.23%31990.86%
TSLA210521P010000002021-04-16 12:24PM EDT2021-05-21267.05264.30265.80-3.35-1.24%64765.22%
TSLA210618P010000002021-04-16 2:00PM EDT2021-06-18270.10270.60272.20-4.17-1.52%3,00034259.66%
TSLA210716P010000002021-04-16 10:09AM EDT2021-07-16288.00279.90281.75-14.15-4.68%111859.89%
TSLA210917P010000002021-04-14 10:12AM EDT2021-09-17285.90304.10306.550.00-1413062.27%
TSLA211217P010000002021-04-16 3:17PM EDT2021-12-17339.65337.95341.20+9.65+2.92%1115164.83%
TSLA220121P010000002021-04-16 2:37PM EDT2022-01-21353.00351.35354.10-3.00-0.84%287165.91%
TSLA220318P010000002021-04-15 10:55AM EDT2022-03-18378.00369.90377.150.00-243067.65%
TSLA220617P010000002021-04-14 1:07PM EDT2022-06-17400.00398.50404.200.00-915068.76%
TSLA220916P010000002021-04-12 9:39AM EDT2022-09-16446.75423.00428.000.00-121369.30%
TSLA230120P010000002021-04-16 3:39PM EDT2023-01-20452.81450.95455.45-1.42-0.31%970069.25%
TSLA230317P010000002021-04-15 12:30PM EDT2023-03-17467.25455.45470.200.00-261968.80%