India markets open in 7 hours 5 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:1400.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C014000002021-04-16 3:57PM EDT2021-04-230.030.020.030.00-3401,139150.78%
TSLA210430C014000002021-04-16 3:44PM EDT2021-04-300.130.120.20-0.22-62.86%37796119.63%
TSLA210507C014000002021-04-16 1:20PM EDT2021-05-070.490.240.52-0.16-24.62%15189105.32%
TSLA210514C014000002021-04-16 2:34PM EDT2021-05-140.700.500.80-0.20-22.22%210396.36%
TSLA210521C014000002021-04-16 1:35PM EDT2021-05-210.900.760.90-0.27-23.08%777088.45%
TSLA210618C014000002021-04-16 1:09PM EDT2021-06-182.202.002.14-0.22-9.09%3256074.18%
TSLA210716C014000002021-04-16 2:30PM EDT2021-07-164.253.904.35-0.23-5.13%2541968.76%
TSLA210917C014000002021-04-16 12:41PM EDT2021-09-1713.2012.8013.30+0.80+6.45%137366.36%
TSLA211217C014000002021-04-14 3:09PM EDT2021-12-1731.3532.5533.55-1.45-4.42%118167.15%
TSLA220121C014000002021-04-16 12:58PM EDT2022-01-2144.0042.0543.45+2.18+5.21%13,45668.10%
TSLA220318C014000002021-04-16 12:39PM EDT2022-03-1860.2058.3560.30+2.57+4.46%1098869.62%
TSLA220617C014000002021-04-16 3:10PM EDT2022-06-1785.0083.8086.55+4.00+4.94%21,11871.08%
TSLA220916C014000002021-04-14 2:04PM EDT2022-09-16111.47107.50111.050.00-621971.90%
TSLA230120C014000002021-04-16 2:37PM EDT2023-01-20138.10136.50140.90+2.90+2.14%861172.23%
TSLA230317C014000002021-04-15 1:02PM EDT2023-03-17144.99145.65155.150.00-347972.18%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210514P014000002021-04-09 11:47AM EDT2021-05-14727.85657.60666.350.00-11109.81%
TSLA210521P014000002021-04-16 12:53PM EDT2021-05-21654.55660.25661.75-16.05-2.39%7987.96%
TSLA210618P014000002021-03-04 3:14PM EDT2021-06-18800.30736.65740.700.00-23180.20%
TSLA210716P014000002021-03-25 11:02AM EDT2021-07-16782.25662.65664.800.00-71067.00%
TSLA210917P014000002021-02-11 12:03PM EDT2021-09-17637.65728.20731.650.00-23109.50%
TSLA211217P014000002021-03-16 1:38PM EDT2021-12-17749.59689.70693.350.00--266.13%
TSLA220121P014000002021-04-16 3:26PM EDT2022-01-21700.05696.70700.65-3.00-0.43%24965.87%
TSLA220318P014000002021-03-15 1:39PM EDT2022-03-18767.00717.35723.850.00-182670.13%
TSLA220617P014000002021-04-09 2:06PM EDT2022-06-17738.16732.15744.850.00-2368.73%
TSLA220916P014000002021-04-13 11:22AM EDT2022-09-16761.90755.70764.900.00-22169.19%
TSLA230120P014000002021-04-16 10:49AM EDT2023-01-20788.05782.40789.60+0.65+0.08%528368.92%
TSLA230317P014000002021-04-15 1:39PM EDT2023-03-17799.85788.10804.500.00-521868.69%