India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
718.99+4.36 (+0.61%)
At close: 4:00PM EDT

716.21 -2.78 (-0.39%)
Pre-market: 8:07AM EDT

In the money
Show:ListStraddle
Strike:1100.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C011000002021-04-20 3:41PM EDT2021-04-230.020.000.000.00-1241,00350.00%
TSLA210430C011000002021-04-20 3:34PM EDT2021-04-300.380.000.000.00-4181,22450.00%
TSLA210507C011000002021-04-20 3:32PM EDT2021-05-071.110.000.000.00-2925850.00%
TSLA210514C011000002021-04-20 12:24PM EDT2021-05-141.620.000.000.00-49125.00%
TSLA210521C011000002021-04-20 3:18PM EDT2021-05-212.280.000.000.00-3,9095,27225.00%
TSLA210528C011000002021-04-20 3:56PM EDT2021-05-282.850.000.000.00-912425.00%
TSLA210618C011000002021-04-20 3:42PM EDT2021-06-185.300.000.000.00-2491625.00%
TSLA210716C011000002021-04-20 3:59PM EDT2021-07-1610.910.000.000.00-331,38512.50%
TSLA210917C011000002021-04-20 12:39PM EDT2021-09-1728.850.000.000.00-101,15512.50%
TSLA211217C011000002021-04-20 10:07AM EDT2021-12-1758.800.000.000.00-1222812.50%
TSLA220121C011000002021-04-20 10:13AM EDT2022-01-2172.780.000.000.00-21,5686.25%
TSLA220318C011000002021-04-20 2:04PM EDT2022-03-1889.880.000.000.00-98566.25%
TSLA220617C011000002021-04-20 3:49PM EDT2022-06-17118.350.000.000.00-88416.25%
TSLA220916C011000002021-04-19 9:43AM EDT2022-09-16145.660.000.000.00-41,7706.25%
TSLA230120C011000002021-04-15 1:26PM EDT2023-01-20173.670.000.000.00-48516.25%
TSLA230317C011000002021-04-19 3:41PM EDT2023-03-17183.000.000.000.00-261,0256.25%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521P011000002021-04-20 12:54PM EDT2021-05-21387.450.000.000.00-29,7270.00%
TSLA210618P011000002021-04-14 11:03AM EDT2021-06-18371.700.000.000.00-1380.00%
TSLA210716P011000002021-04-14 11:53AM EDT2021-07-16359.000.000.000.00-2100.00%
TSLA210917P011000002021-04-15 3:51PM EDT2021-09-17393.600.000.000.00-15300.00%
TSLA211217P011000002021-04-20 1:18PM EDT2021-12-17440.150.000.000.00-37350.00%
TSLA220121P011000002021-04-20 11:39AM EDT2022-01-21451.700.000.000.00-331160.00%
TSLA220318P011000002021-04-13 2:28PM EDT2022-03-18444.300.000.000.00-11480.00%
TSLA220617P011000002021-04-14 2:38PM EDT2022-06-17478.050.000.000.00-1310.00%
TSLA220916P011000002021-04-19 12:24PM EDT2022-09-16511.300.000.000.00-34770.00%
TSLA230120P011000002021-04-20 1:10PM EDT2023-01-20541.350.000.000.00-23810.00%
TSLA230317P011000002021-04-13 3:56PM EDT2023-03-17556.000.000.000.00-1560.00%