India markets open in 1 hour

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
744.12+25.13 (+3.50%)
At close: 4:00PM EDT

740.95 -3.17 (-0.43%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:1325.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C013250002021-04-20 9:34AM EDT2021-04-230.010.000.010.00-1502212.50%
TSLA210430C013250002021-04-21 3:24PM EDT2021-04-300.050.020.12-0.06-54.55%663122.07%
TSLA210507C013250002021-04-19 2:23PM EDT2021-05-070.380.120.370.00-923103.03%
TSLA210514C013250002021-04-19 10:23AM EDT2021-05-140.510.370.59-0.13-20.31%11692.48%
TSLA210521C013250002021-04-20 1:48PM EDT2021-05-210.910.700.860.00-615485.84%
TSLA210528C013250002021-04-21 2:23PM EDT2021-05-280.970.961.30-0.23-19.17%12481.13%
TSLA210618C013250002021-04-21 12:10PM EDT2021-06-182.252.142.30-0.04-1.75%514571.44%
TSLA210716C013250002021-04-15 9:49AM EDT2021-07-163.954.304.650.00-215165.97%
TSLA210917C013250002021-04-20 9:46AM EDT2021-09-1714.0014.4014.85-1.50-9.68%1014864.33%
TSLA211217C013250002021-04-20 1:48PM EDT2021-12-1734.3536.1037.150.00-155865.66%
TSLA220121C013250002021-04-21 2:40PM EDT2022-01-2144.3546.6548.00-0.13-0.29%326,78166.88%
TSLA220318C013250002021-04-21 3:35PM EDT2022-03-1864.3163.7565.85+2.82+4.59%2846768.50%
TSLA220617C013250002021-04-20 3:26PM EDT2022-06-1786.9289.9092.450.00-1620269.91%
TSLA220916C013250002021-04-21 9:55AM EDT2022-09-16109.22114.50118.40-8.88-7.52%814870.98%
TSLA230120C013250002021-04-19 3:05PM EDT2023-01-20136.67143.75149.050.00-412171.38%
TSLA230317C013250002021-04-19 10:22AM EDT2023-03-17153.00154.50164.50+15.00+10.87%16671.67%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210514P013250002021-04-15 9:35AM EDT2021-05-14596.40575.70585.600.00-126128.85%
TSLA210521P013250002021-04-21 9:32AM EDT2021-05-21618.50580.65582.30+10.70+1.76%122783.20%
TSLA210618P013250002021-04-08 9:34AM EDT2021-06-18651.15581.80583.650.00-12269.57%
TSLA210716P013250002021-04-13 11:47AM EDT2021-07-16593.60583.65585.850.00-5664.37%
TSLA210917P013250002021-02-11 11:59AM EDT2021-09-17572.650.000.000.00--00.00%
TSLA211217P013250002021-03-09 2:20PM EDT2021-12-17692.35669.65672.800.00-2192.37%
TSLA220121P013250002021-04-15 3:00PM EDT2022-01-21631.70622.40625.600.00-111064.81%
TSLA220318P013250002021-02-19 3:05PM EDT2022-03-18646.70727.15732.300.00-21100.10%
TSLA220617P013250002021-04-20 1:10PM EDT2022-06-17689.75661.25670.100.00-2367.79%
TSLA220916P013250002021-02-26 3:27PM EDT2022-09-16754.95767.75776.700.00-72692.53%
TSLA230120P013250002021-04-20 3:22PM EDT2023-01-20730.55710.85718.500.00-12428268.19%
TSLA230317P013250002021-03-19 12:27PM EDT2023-03-17804.00723.50740.000.00-58769.61%