India markets open in 7 hours 25 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:1275.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C012750002021-04-16 3:32PM EDT2021-04-230.080.020.07+0.03+60.00%39411136.72%
TSLA210430C012750002021-04-16 3:14PM EDT2021-04-300.380.100.50-0.17-30.91%4157111.08%
TSLA210507C012750002021-04-15 3:36PM EDT2021-05-070.810.540.73-0.16-16.49%24997.66%
TSLA210514C012750002021-04-16 12:39PM EDT2021-05-141.090.831.22-0.42-27.81%12489.38%
TSLA210521C012750002021-04-16 12:51PM EDT2021-05-211.331.141.40-0.30-18.40%39482.03%
TSLA210528C012750002021-04-16 9:30AM EDT2021-05-281.741.491.86-0.47-21.27%2877.73%
TSLA210618C012750002021-04-16 2:21PM EDT2021-06-183.052.743.15-0.40-11.59%1422269.10%
TSLA210716C012750002021-04-15 9:47AM EDT2021-07-166.045.856.150.00-86865.29%
TSLA210917C012750002021-04-15 12:38PM EDT2021-09-1718.0118.1518.700.00-425264.85%
TSLA211217C012750002021-04-16 3:40PM EDT2021-12-1742.6042.2543.65-0.30-0.70%12166.53%
TSLA220121C012750002021-04-15 3:57PM EDT2022-01-2151.0853.1554.60-3.47-6.36%213,36167.54%
TSLA220318C012750002021-04-14 3:08PM EDT2022-03-1872.0071.1573.450.00-136569.25%
TSLA220617C012750002021-04-16 3:20PM EDT2022-06-1798.5098.30101.20-6.25-5.97%431970.77%
TSLA220916C012750002021-04-16 11:30AM EDT2022-09-16121.54122.80127.00+14.84+13.91%2034971.66%
TSLA230120C012750002021-04-16 2:37PM EDT2023-01-20154.50152.75157.55+1.55+1.01%634072.07%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P012750002021-04-13 1:10PM EDT2021-04-23533.33525.50545.300.00-11155.27%
TSLA210521P012750002021-02-26 3:46PM EDT2021-05-21600.00655.90658.400.00-16276.11%
TSLA210618P012750002021-04-13 1:47PM EDT2021-06-18529.40537.05538.750.00-52868.12%
TSLA210716P012750002021-03-10 12:29PM EDT2021-07-16621.80604.40606.250.00-24131.94%
TSLA210917P012750002021-02-09 11:13AM EDT2021-09-17502.85614.50616.350.00-15107.11%
TSLA220121P012750002021-04-15 2:15PM EDT2022-01-21589.70583.45587.400.00-149965.84%
TSLA220318P012750002021-03-03 3:22PM EDT2022-03-18672.20651.50669.500.00-101189.21%
TSLA220617P012750002021-04-12 3:54PM EDT2022-06-17650.90623.35633.950.00-374468.71%
TSLA220916P012750002021-04-16 2:07PM EDT2022-09-16651.10647.50655.45-0.45-0.07%53669.19%
TSLA230120P012750002021-04-01 10:38AM EDT2023-01-20711.95675.10681.000.00-24568.96%