India markets open in 6 hours 33 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:1050.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C010500002021-04-16 3:56PM EDT2021-04-230.100.000.10-0.20-66.67%1,60585792.97%
TSLA210430C010500002021-04-16 3:54PM EDT2021-04-301.151.081.33-0.51-30.72%5577991.63%
TSLA210507C010500002021-04-16 3:17PM EDT2021-05-071.991.732.10-0.44-18.11%77879.65%
TSLA210514C010500002021-04-16 2:56PM EDT2021-05-142.802.482.91-0.42-13.04%1067772.85%
TSLA210521C010500002021-04-16 3:21PM EDT2021-05-213.353.253.65-0.72-17.69%6870568.05%
TSLA210528C010500002021-04-16 2:19PM EDT2021-05-284.454.254.75-0.45-9.18%133165.41%
TSLA210618C010500002021-04-16 3:21PM EDT2021-06-188.158.058.50-1.00-10.93%272,36761.12%
TSLA210716C010500002021-04-16 1:22PM EDT2021-07-1616.7015.9016.40+0.28+1.71%172,88560.88%
TSLA210917C010500002021-04-16 1:00PM EDT2021-09-1739.7538.0039.15+2.45+6.57%460763.08%
TSLA211217C010500002021-04-16 3:32PM EDT2021-12-1771.5071.1573.00-1.22-1.68%110865.78%
TSLA220121C010500002021-04-16 3:41PM EDT2022-01-2184.5084.8086.65-1.20-1.40%1971467.13%
TSLA220318C010500002021-04-16 12:50PM EDT2022-03-18110.02104.70108.60+8.19+8.04%469268.90%
TSLA220617C010500002021-04-16 2:56PM EDT2022-06-17133.56133.80139.25+0.16+0.12%3720470.56%
TSLA220916C010500002021-04-16 3:17PM EDT2022-09-16162.34159.20164.85+4.32+2.73%942971.31%
TSLA230120C010500002021-04-16 12:55PM EDT2023-01-20197.25189.85196.15-14.92-7.03%151871.87%
TSLA230317C010500002021-04-16 10:22AM EDT2023-03-17205.00199.50214.00+6.40+3.22%472,56872.33%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521P010500002021-04-16 11:13AM EDT2021-05-21318.30312.80314.35-7.35-2.26%29,72867.72%
TSLA210618P010500002021-04-14 10:08AM EDT2021-06-18298.00317.50319.100.00-230560.80%
TSLA210716P010500002021-04-08 10:26AM EDT2021-07-16373.65324.90326.800.00-12660.32%
TSLA210917P010500002021-04-15 12:13PM EDT2021-09-17357.10346.35348.500.00-126162.22%
TSLA211217P010500002021-04-14 9:56AM EDT2021-12-17360.45378.40381.600.00-2764.79%
TSLA220121P010500002021-04-14 11:53AM EDT2022-01-21383.98391.20394.100.00-17365.82%
TSLA220318P010500002021-04-14 2:44PM EDT2022-03-18408.45408.45417.300.00-16767.49%
TSLA220617P010500002021-04-16 3:56PM EDT2022-06-17440.99437.60444.40-19.51-4.24%48068.79%
TSLA220916P010500002021-04-16 3:05PM EDT2022-09-16463.05462.25467.25-43.95-8.67%171869.22%
TSLA230120P010500002021-04-16 2:38PM EDT2023-01-20492.10490.25495.05+8.05+1.66%919369.21%
TSLA230317P010500002021-04-13 1:53PM EDT2023-03-17499.24495.70509.750.00-213568.86%