India markets open in 2 hours 40 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
656.57+32.86 (+5.27%)
At close: 4:00PM EDT
663.30 +6.73 (1.03%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:1175.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210702C011750002021-06-23 2:42PM EDT2021-07-020.030.000.040.00-1521112.50%
TSLA210709C011750002021-06-23 3:20PM EDT2021-07-090.150.080.15+0.09+150.00%7797.56%
TSLA210716C011750002021-06-22 12:01PM EDT2021-07-160.240.210.34+0.11+84.62%6688.77%
TSLA210723C011750002021-06-18 3:30PM EDT2021-07-230.470.380.70+0.18+62.07%1283.94%
TSLA210730C011750002021-06-18 12:14PM EDT2021-07-300.520.750.90+0.10+23.81%1379.69%
TSLA210820C011750002021-06-23 9:51AM EDT2021-08-201.241.551.70+0.24+24.00%418969.92%
TSLA211015C011750002021-06-21 12:40PM EDT2021-10-153.204.354.650.00-91159.08%
TSLA211217C011750002021-06-23 1:27PM EDT2021-12-1710.5010.4010.95+3.45+48.94%39656.75%
TSLA220121C011750002021-06-23 3:56PM EDT2022-01-2114.8614.7015.20+4.16+38.88%53,89356.29%
TSLA220318C011750002021-06-23 10:29AM EDT2022-03-1823.0423.0023.95+4.75+25.97%945356.63%
TSLA220617C011750002021-06-23 2:23PM EDT2022-06-1738.3536.4539.65+7.24+23.27%131,87956.97%
TSLA220916C011750002021-06-23 10:41AM EDT2022-09-1654.5552.4560.50+8.45+18.33%127558.73%
TSLA230120C011750002021-06-22 3:47PM EDT2023-01-2071.4074.9582.20+5.85+8.92%11,10359.46%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210820P011750002021-06-14 9:32AM EDT2021-08-20565.23518.80520.650.00-4467.80%
TSLA211015P011750002021-05-26 3:46PM EDT2021-10-15556.45521.30522.750.00--1156.82%
TSLA211217P011750002021-05-24 1:06PM EDT2021-12-17580.00526.45528.650.00-41154.83%
TSLA220121P011750002021-05-10 1:40PM EDT2022-01-21558.80585.00586.850.00-238391.94%
TSLA220318P011750002021-05-26 3:04PM EDT2022-03-18569.30537.30539.950.00-243154.31%
TSLA220617P011750002021-06-14 2:43PM EDT2022-06-17584.45543.35561.500.00-83154.92%
TSLA220916P011750002021-06-23 3:20PM EDT2022-09-16569.15557.00576.50-26.85-4.51%207655.43%
TSLA230120P011750002021-06-23 3:46PM EDT2023-01-20587.30575.50587.60-18.35-3.03%827054.31%