India markets open in 6 hours 38 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:1225.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C012250002021-04-16 2:02PM EDT2021-04-230.050.030.09-0.04-44.44%70183130.86%
TSLA210430C012250002021-04-16 3:43PM EDT2021-04-300.430.200.45-0.27-38.57%1082104.93%
TSLA210507C012250002021-04-16 3:31PM EDT2021-05-070.890.650.96-0.30-25.21%125394.38%
TSLA210514C012250002021-04-14 10:27AM EDT2021-05-141.621.021.340.00-104885.55%
TSLA210521C012250002021-04-16 3:36PM EDT2021-05-211.601.371.71-0.26-13.98%172,85379.22%
TSLA210528C012250002021-04-16 11:33AM EDT2021-05-281.871.792.15-0.39-17.26%31074.91%
TSLA210618C012250002021-04-16 3:39PM EDT2021-06-183.473.353.70-1.01-22.54%2580567.13%
TSLA210716C012250002021-04-16 2:45PM EDT2021-07-167.077.107.55-0.18-2.48%710664.26%
TSLA210917C012250002021-04-16 2:57PM EDT2021-09-1721.4021.1521.75-0.70-3.17%362064.34%
TSLA211217C012250002021-04-16 10:45AM EDT2021-12-1745.6047.2048.45-9.90-17.84%27866.26%
TSLA220121C012250002021-04-14 11:07AM EDT2022-01-2158.5558.6560.150.00-12,87967.36%
TSLA220318C012250002021-04-16 12:50PM EDT2022-03-1881.3377.2579.70+4.23+5.49%375569.10%
TSLA220617C012250002021-04-16 10:55AM EDT2022-06-17104.22105.00108.25+2.02+1.98%426570.68%
TSLA220916C012250002021-04-16 10:28AM EDT2022-09-16127.75129.85134.45-1.25-0.97%831771.61%
TSLA230120C012250002021-04-16 2:37PM EDT2023-01-20162.25159.95165.10+4.45+2.82%66572.01%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P012250002021-03-15 12:02AM EDT2021-04-23558.600.000.000.00--10.00%
TSLA210521P012250002021-04-16 10:36AM EDT2021-05-21497.25485.95487.45-32.65-6.16%21878.86%
TSLA210618P012250002021-04-16 1:46PM EDT2021-06-18484.75487.60489.30+15.75+3.36%51666.18%
TSLA210716P012250002021-03-10 1:36PM EDT2021-07-16575.35550.10552.050.00-13123.73%
TSLA210917P012250002021-04-15 10:53AM EDT2021-09-17509.15503.70506.400.00-51362.96%
TSLA220121P012250002021-04-16 3:42PM EDT2022-01-21542.50539.20543.00-0.30-0.06%73365.80%
TSLA220617P012250002021-04-16 10:47AM EDT2022-06-17588.25580.85590.60-76.15-11.46%47468.72%
TSLA220916P012250002021-02-01 1:47PM EDT2022-09-16613.45700.95709.250.00-284396.73%
TSLA230120P012250002021-04-01 11:33AM EDT2023-01-20671.20633.00639.000.00-28669.06%