India markets open in 6 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:150.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C001500002021-04-12 2:54PM EDT2021-04-23550.30579.70599.500.00-21836.77%
TSLA210430C001500002021-03-30 9:42AM EDT2021-04-30442.95584.15592.950.00--1452.25%
TSLA210521C001500002021-03-30 3:39PM EDT2021-05-21485.00584.10592.900.00-19278.86%
TSLA210618C001500002021-04-12 1:52PM EDT2021-06-18551.95584.20593.050.00-61,213208.20%
TSLA210716C001500002021-04-14 1:08PM EDT2021-07-16601.45584.35593.050.00-16134172.80%
TSLA210917C001500002021-04-05 9:30AM EDT2021-09-17557.75584.70593.650.00-1819136.62%
TSLA211217C001500002021-04-13 3:43PM EDT2021-12-17606.65585.80594.600.00-11278.10%
TSLA220121C001500002021-04-07 12:17PM EDT2022-01-21531.11586.25595.100.00-52,60480.32%
TSLA220617C001500002021-03-19 3:37PM EDT2022-06-17504.08583.50603.000.00-31,45380.22%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P001500002021-04-15 9:53AM EDT2021-04-230.010.000.010.00-10762343.75%
TSLA210430P001500002021-04-14 11:59AM EDT2021-04-300.030.000.050.00-1133260.94%
TSLA210507P001500002021-04-16 3:59PM EDT2021-05-070.050.000.26+0.04+400.00%7329241.80%
TSLA210514P001500002021-04-09 2:00PM EDT2021-05-140.050.000.10-0.08-61.54%15191.41%
TSLA210521P001500002021-04-16 3:40PM EDT2021-05-210.050.040.06-0.02-28.57%24658170.31%
TSLA210618P001500002021-04-16 10:49AM EDT2021-06-180.100.050.30-0.03-23.08%32,647141.41%
TSLA210716P001500002021-04-16 3:40PM EDT2021-07-160.300.000.38+0.11+57.89%2322118.36%
TSLA210917P001500002021-04-16 2:12PM EDT2021-09-170.650.570.72+0.05+8.33%262,453104.15%
TSLA211217P001500002021-04-16 3:31PM EDT2021-12-171.261.201.40-0.14-10.00%352390.61%
TSLA220121P001500002021-04-16 3:15PM EDT2022-01-211.731.651.91-0.12-6.49%135,42188.79%
TSLA220318P001500002020-07-23 2:14PM EDT2022-03-186.783.1011.500.00-73104.91%
TSLA220617P001500002021-04-08 11:29AM EDT2022-06-173.803.003.650.00-36,68279.68%