India markets open in 7 hours 3 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:1375.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C013750002021-04-16 1:56PM EDT2021-04-230.030.020.03-0.01-25.00%210171146.88%
TSLA210430C013750002021-04-16 3:42PM EDT2021-04-300.190.150.19-0.15-44.12%221,537117.38%
TSLA210507C013750002021-04-16 3:41PM EDT2021-05-070.480.280.59-0.22-31.43%15108104.30%
TSLA210514C013750002021-04-15 3:53PM EDT2021-05-140.930.550.920.00-2795.46%
TSLA210521C013750002021-04-16 3:02PM EDT2021-05-211.050.801.01-0.20-16.00%219487.30%
TSLA210618C013750002021-04-14 2:13PM EDT2021-06-182.582.012.260.00-736772.82%
TSLA210716C013750002021-04-13 12:12PM EDT2021-07-165.804.204.600.00-128168.02%
TSLA210917C013750002021-04-16 10:20AM EDT2021-09-1713.6013.7014.20+0.20+1.49%6415766.06%
TSLA211217C013750002021-04-13 3:33PM EDT2021-12-1739.2934.2535.200.00-113266.99%
TSLA220121C013750002021-04-15 2:29PM EDT2022-01-2143.8543.9545.450.00-111,05267.97%
TSLA220318C013750002021-04-15 3:04PM EDT2022-03-1861.0060.6562.550.00-121669.51%
TSLA220617C013750002021-04-14 1:16PM EDT2022-06-1794.0486.4589.300.00-1238371.03%
TSLA220916C013750002021-04-13 12:32PM EDT2022-09-16114.20110.35114.050.00-119171.86%
TSLA230120C013750002021-04-16 2:37PM EDT2023-01-20141.20139.50144.00-8.20-5.49%530872.19%
TSLA230317C013750002021-04-16 1:22PM EDT2023-03-17157.00148.75158.20+7.50+5.02%163372.14%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521P013750002021-04-16 1:33PM EDT2021-05-21632.80635.25636.85-14.90-2.30%5886.52%
TSLA210618P013750002021-03-04 2:09PM EDT2021-06-18764.05711.70715.800.00--1177.71%
TSLA210716P013750002021-03-15 12:05AM EDT2021-07-16701.650.000.000.00--00.00%
TSLA210917P013750002021-03-25 2:36PM EDT2021-09-17748.85646.20648.750.00-1264.17%
TSLA220121P013750002021-04-15 3:02PM EDT2022-01-21680.80673.85677.650.00-82165.86%
TSLA220318P013750002021-03-01 1:42PM EDT2022-03-18732.40748.25753.150.00-5590.53%
TSLA220617P013750002021-04-08 11:17AM EDT2022-06-17756.40710.15722.400.00-3468.72%
TSLA220916P013750002021-04-01 11:58AM EDT2022-09-16783.35733.80742.800.00-4969.19%
TSLA230120P013750002021-03-31 10:43AM EDT2023-01-20812.25760.70767.700.00-26068.93%
TSLA230317P013750002021-03-31 12:29PM EDT2023-03-17822.65766.90783.000.00-6368.80%