India markets open in 6 hours 7 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:1425.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521C014250002021-04-16 12:43PM EDT2021-05-210.900.700.90-0.21-18.92%39290.11%
TSLA210618C014250002021-04-15 11:43AM EDT2021-06-181.951.742.13-0.18-8.45%110175.09%
TSLA210716C014250002021-04-14 3:10PM EDT2021-07-164.203.653.850.00-132269.11%
TSLA210917C014250002021-04-16 3:50PM EDT2021-09-1712.3012.0512.45+0.35+2.93%130366.69%
TSLA211217C014250002021-04-15 12:41PM EDT2021-12-1730.1530.9531.850.00-816967.26%
TSLA220121C014250002021-04-15 2:40PM EDT2022-01-2140.0040.2541.500.00-15,82068.21%
TSLA220318C014250002021-04-14 1:22PM EDT2022-03-1855.6756.2058.050.00-1118369.71%
TSLA220617C014250002021-04-13 11:55AM EDT2022-06-1781.0081.3083.950.00-319671.15%
TSLA220916C014250002021-04-13 11:23AM EDT2022-09-16104.30104.85108.200.00-1510171.97%
TSLA230120C014250002021-04-16 2:37PM EDT2023-01-20135.15133.55137.85+2.10+1.58%2062172.26%
TSLA230317C014250002021-04-15 1:02PM EDT2023-03-17141.70141.50152.100.00-240672.06%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521P014250002021-04-15 2:37PM EDT2021-05-21692.05685.20686.700.00-82189.31%
TSLA210618P014250002021-03-04 3:14PM EDT2021-06-18825.10760.90766.500.00-13182.72%
TSLA210716P014250002021-02-23 11:42AM EDT2021-07-16744.45791.95794.450.00-17173.57%
TSLA210917P014250002021-01-19 1:01AM EDT2021-09-17671.40689.45691.550.00-2056.38%
TSLA211217P014250002021-02-25 11:55AM EDT2021-12-17758.75820.05825.750.00--1118.18%
TSLA220121P014250002021-04-08 12:12PM EDT2022-01-21766.85719.75723.300.00-23665.78%
TSLA220318P014250002021-04-09 11:02AM EDT2022-03-18787.30727.15746.000.00-21167.21%
TSLA220617P014250002021-01-19 1:05AM EDT2022-06-17794.25755.10761.750.00--067.87%
TSLA220916P014250002021-04-01 2:31PM EDT2022-09-16828.00777.65787.150.00-6969.19%
TSLA230120P014250002021-04-07 3:46PM EDT2023-01-20848.65804.20811.550.00-305368.90%
TSLA230317P014250002021-03-09 11:10AM EDT2023-03-17910.15842.40858.000.00-108476.62%