India markets open in 7 hours 30 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:1300.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C013000002021-04-16 3:59PM EDT2021-04-230.040.040.05-0.01-20.00%150572141.41%
TSLA210430C013000002021-04-16 3:33PM EDT2021-04-300.260.060.31-0.21-44.68%115438108.98%
TSLA210507C013000002021-04-16 3:41PM EDT2021-05-070.660.450.75-0.27-29.03%915999.90%
TSLA210514C013000002021-04-16 2:47PM EDT2021-05-140.980.741.13-0.35-26.32%2015290.92%
TSLA210521C013000002021-04-16 3:56PM EDT2021-05-211.231.161.26-0.32-20.65%2041883.86%
TSLA210528C013000002021-04-15 12:35PM EDT2021-05-281.601.361.77-0.15-8.57%202479.20%
TSLA210618C013000002021-04-16 12:16PM EDT2021-06-182.602.522.94-0.35-11.86%247870.15%
TSLA210716C013000002021-04-16 1:37PM EDT2021-07-165.655.355.65-0.33-5.52%393865.91%
TSLA210917C013000002021-04-16 12:51PM EDT2021-09-1718.0016.9017.40+0.67+3.87%841765.15%
TSLA211217C013000002021-04-16 12:12PM EDT2021-12-1738.5040.0541.25-1.85-4.58%69266.62%
TSLA220121C013000002021-04-16 11:46AM EDT2022-01-2151.0050.6552.25+0.10+0.20%621,71767.68%
TSLA220318C013000002021-04-15 3:05PM EDT2022-03-1870.2668.3070.350.00-782169.27%
TSLA220617C013000002021-04-14 2:04PM EDT2022-06-1799.1395.2098.400.00-111,06570.90%
TSLA220916C013000002021-04-16 3:54PM EDT2022-09-16121.10119.50123.55+3.18+2.70%891,24971.71%
TSLA230120C013000002021-04-16 2:37PM EDT2023-01-20151.00149.25154.00+0.50+0.33%611,99772.10%
TSLA230317C013000002021-04-16 1:00PM EDT2023-03-17167.50158.65167.95+11.60+7.44%14,37172.02%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210430P013000002021-04-13 1:10PM EDT2021-04-30558.64557.45566.000.00-11139.92%
TSLA210514P013000002021-04-08 9:31AM EDT2021-05-14622.43557.95566.700.00-11102.09%
TSLA210521P013000002021-04-15 1:57PM EDT2021-05-21566.05560.60562.100.00-2583.20%
TSLA210618P013000002021-04-05 1:39PM EDT2021-06-18611.50561.75563.550.00-22168.96%
TSLA210716P013000002021-04-13 12:13PM EDT2021-07-16565.70564.15566.150.00-51064.64%
TSLA210917P013000002021-02-17 3:16PM EDT2021-09-17562.78662.80667.250.00-10122.77%
TSLA220121P013000002021-04-16 3:25PM EDT2022-01-21609.15605.80609.85-2.55-0.42%183165.86%
TSLA220318P013000002021-04-16 12:26PM EDT2022-03-18624.05617.40632.80-70.65-10.17%127967.51%
TSLA220617P013000002021-02-25 12:08PM EDT2022-06-17690.70730.45739.700.00-13495.93%
TSLA220916P013000002021-03-05 11:48AM EDT2022-09-16788.87711.50731.000.00-12183.15%
TSLA230120P013000002021-04-16 11:19AM EDT2023-01-20701.75696.30702.40-32.70-4.45%618368.94%
TSLA230317P013000002021-03-31 12:31PM EDT2023-03-17756.10702.00718.500.00-49368.82%