India markets open in 5 hours 55 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:1350.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C013500002021-04-16 3:36PM EDT2021-04-230.030.020.030.00-88619142.97%
TSLA210430C013500002021-04-16 3:57PM EDT2021-04-300.190.000.25-0.20-51.28%9686111.04%
TSLA210507C013500002021-04-16 3:15PM EDT2021-05-070.570.340.64-0.39-40.62%539103.08%
TSLA210514C013500002021-04-16 2:29PM EDT2021-05-140.820.610.98-0.18-18.00%41893.99%
TSLA210521C013500002021-04-15 10:53AM EDT2021-05-211.340.951.140.00-516486.77%
TSLA210528C013500002021-04-16 10:39AM EDT2021-05-281.181.161.53-0.37-23.87%124581.74%
TSLA210618C013500002021-04-16 9:54AM EDT2021-06-182.432.152.42-0.42-14.74%320571.83%
TSLA210716C013500002021-04-16 11:30AM EDT2021-07-164.554.554.80-0.40-8.08%1620167.19%
TSLA210917C013500002021-04-15 11:20AM EDT2021-09-1714.8514.6515.200.00-251,25565.76%
TSLA211217C013500002021-04-15 1:15PM EDT2021-12-1734.3436.0537.050.00-155066.85%
TSLA220121C013500002021-04-14 3:46PM EDT2022-01-2145.5046.1047.350.00-111,73167.83%
TSLA220318C013500002021-04-14 3:48PM EDT2022-03-1862.7063.1065.100.00-121,92369.46%
TSLA220617C013500002021-04-16 2:37PM EDT2022-06-1790.2089.3092.20-4.27-4.52%235670.99%
TSLA220916C013500002021-04-16 12:44PM EDT2022-09-16118.60113.30117.05+7.45+6.70%29971.81%
TSLA230120C013500002021-04-16 2:37PM EDT2023-01-20144.35142.65147.25-11.67-7.48%513572.16%
TSLA230317C013500002021-04-13 11:13AM EDT2023-03-17158.49151.00161.400.00-527171.99%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210514P013500002021-04-06 11:20AM EDT2021-05-14621.35607.80616.450.00-126105.97%
TSLA210521P013500002021-03-26 11:10AM EDT2021-05-21620.70610.40611.90-96.55-13.46%1385.60%
TSLA210618P013500002021-03-04 2:26PM EDT2021-06-18740.40686.70690.950.00-15175.14%
TSLA210716P013500002021-02-11 2:16PM EDT2021-07-16572.45666.80669.700.00-24129.09%
TSLA210917P013500002021-02-10 3:34PM EDT2021-09-17594.80681.00684.400.00-16107.89%
TSLA211217P013500002021-04-07 2:48PM EDT2021-12-17697.98641.35645.700.00-6564.98%
TSLA220121P013500002021-04-15 3:03PM EDT2022-01-21657.05651.05654.600.00-64065.78%
TSLA220318P013500002020-08-17 12:58PM EDT2022-03-18333.97265.00284.500.00-400.00%
TSLA220617P013500002021-03-09 12:03PM EDT2022-06-17783.48732.80736.750.00-1582.19%
TSLA220916P013500002021-03-23 10:34AM EDT2022-09-16775.65712.15720.700.00-1469.19%
TSLA230120P013500002021-04-01 12:35PM EDT2023-01-20782.30739.15745.550.00-221868.90%
TSLA230317P013500002021-04-12 10:00AM EDT2023-03-17774.72745.20761.500.00-11568.82%