India markets open in 6 hours 35 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:1500.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521C015000002021-04-16 3:45PM EDT2021-05-210.650.570.73-0.22-25.29%7887693.65%
TSLA210618C015000002021-04-16 3:27PM EDT2021-06-181.721.551.70-0.20-10.42%623,54077.88%
TSLA210716C015000002021-04-16 3:55PM EDT2021-07-163.203.003.35-0.43-11.85%473,28571.36%
TSLA210917C015000002021-04-16 1:38PM EDT2021-09-1710.2010.0510.50-0.60-5.56%242,89467.76%
TSLA211217C015000002021-04-16 1:59PM EDT2021-12-1727.3526.8027.60+1.55+6.01%254767.73%
TSLA220121C015000002021-04-16 3:18PM EDT2022-01-2135.6035.3036.45-0.15-0.42%319,43568.56%
TSLA220318C015000002021-04-16 3:59PM EDT2022-03-1851.3550.3052.00+1.86+3.76%291,09669.99%
TSLA220617C015000002021-04-16 3:20PM EDT2022-06-1774.3574.3576.75+2.34+3.25%882171.36%
TSLA220916C015000002021-04-14 10:22AM EDT2022-09-16103.4097.10100.250.00-231272.10%
TSLA230120C015000002021-04-16 3:18PM EDT2023-01-20126.95125.35129.35+0.95+0.75%831,74772.37%
TSLA230317C015000002021-04-16 3:44PM EDT2023-03-17141.00134.15143.20+4.10+2.99%201,63572.26%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521P015000002021-04-09 11:47AM EDT2021-05-21827.80757.30766.250.00-14104.66%
TSLA210618P015000002021-04-13 3:59PM EDT2021-06-18759.72760.65762.450.00-52975.99%
TSLA210716P015000002021-02-10 1:24PM EDT2021-07-16710.25812.75815.750.00-20137.60%
TSLA210917P015000002021-03-17 3:54PM EDT2021-09-17820.00767.20770.300.00-11765.33%
TSLA211217P015000002021-03-22 11:30AM EDT2021-12-17842.15781.85786.400.00-10965.49%
TSLA220121P015000002021-04-15 10:24AM EDT2022-01-21802.10789.65793.65+2.10+0.26%175766.03%
TSLA220318P015000002021-03-04 4:01PM EDT2022-03-18914.00866.40879.500.00-52294.93%
TSLA220617P015000002021-04-16 3:53PM EDT2022-06-17825.00821.40830.00-32.80-3.82%20467.72%
TSLA220916P015000002021-03-05 4:58PM EDT2022-09-16955.45893.00912.500.00-12285.20%
TSLA230120P015000002021-04-16 10:47AM EDT2023-01-20876.40870.20877.60+1.50+0.17%188268.80%
TSLA230317P015000002021-04-09 12:13PM EDT2023-03-17921.30876.15893.000.00-1043468.72%