India markets open in 6 hours 6 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:1250.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C012500002021-04-16 3:56PM EDT2021-04-230.060.040.11-0.01-14.29%183230138.28%
TSLA210430C012500002021-04-16 3:32PM EDT2021-04-300.370.150.40-0.23-38.33%10174106.54%
TSLA210507C012500002021-04-16 2:30PM EDT2021-05-070.850.580.88-0.26-23.42%299396.31%
TSLA210514C012500002021-04-16 12:39PM EDT2021-05-141.100.921.23-0.23-17.29%108387.23%
TSLA210521C012500002021-04-16 1:54PM EDT2021-05-211.531.251.58-0.27-15.00%425480.81%
TSLA210528C012500002021-04-16 3:47PM EDT2021-05-281.911.631.99-0.14-6.83%136076.32%
TSLA210618C012500002021-04-16 1:47PM EDT2021-06-183.293.153.40-0.47-12.50%181,11068.34%
TSLA210716C012500002021-04-16 9:47AM EDT2021-07-166.456.456.75-0.80-11.03%114364.73%
TSLA210917C012500002021-04-16 2:59PM EDT2021-09-1720.0019.6020.15+0.70+3.63%966464.60%
TSLA211217C012500002021-04-15 11:21AM EDT2021-12-1743.9944.6545.900.00-33466.38%
TSLA220121C012500002021-04-14 3:04PM EDT2022-01-2157.2555.8557.300.00-772,41567.46%
TSLA220318C012500002021-04-16 11:37AM EDT2022-03-1871.9574.1076.60+0.25+0.35%641469.19%
TSLA220617C012500002021-04-16 10:50AM EDT2022-06-17101.69101.55104.65+0.19+0.19%344670.72%
TSLA220916C012500002021-04-16 10:27AM EDT2022-09-16124.25126.30130.60-1.85-1.47%3018071.63%
TSLA230120C012500002021-04-16 2:37PM EDT2023-01-20158.15156.25161.30+8.15+5.43%2065172.04%
TSLA230317C012500002021-04-16 3:46PM EDT2023-03-17172.00165.05179.40+4.45+2.66%978772.39%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521P012500002021-04-12 12:14PM EDT2021-05-21554.15510.80512.300.00-202180.19%
TSLA210618P012500002021-04-16 2:36PM EDT2021-06-18514.20512.30514.00-65.58-11.31%511367.13%
TSLA210716P012500002021-03-19 10:07AM EDT2021-07-16631.05515.20517.200.00-61463.52%
TSLA210917P012500002021-03-04 1:39PM EDT2021-09-17643.50595.35604.450.00-11,001110.60%
TSLA220121P012500002021-04-16 3:47PM EDT2022-01-21564.60561.30565.10-2.50-0.44%19365.83%
TSLA220318P012500002021-03-04 4:26PM EDT2022-03-18687.00629.00647.000.00-514788.79%
TSLA220617P012500002021-04-16 3:56PM EDT2022-06-17607.13602.00612.20-41.02-6.33%411568.71%
TSLA220916P012500002021-03-31 9:45AM EDT2022-09-16684.55626.30633.950.00-21969.20%
TSLA230120P012500002021-04-14 2:55PM EDT2023-01-20657.05653.95659.700.00-440168.98%
TSLA230317P012500002021-04-13 2:19PM EDT2023-03-17648.00658.50676.500.00-38868.79%