India markets open in 6 hours 23 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:1600.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521C016000002021-04-15 3:58PM EDT2021-05-210.480.400.52-0.19-28.36%331997.02%
TSLA210618C016000002021-04-16 2:59PM EDT2021-06-181.401.231.45-0.18-11.39%447881.53%
TSLA210716C016000002021-04-16 3:40PM EDT2021-07-162.542.392.66-0.18-6.62%2430273.87%
TSLA210917C016000002021-04-14 3:13PM EDT2021-09-178.608.108.450.00-818069.17%
TSLA220121C016000002021-04-16 2:13PM EDT2022-01-2129.9529.9530.85-0.55-1.80%93,52069.06%
TSLA220318C016000002021-04-16 11:08AM EDT2022-03-1842.9043.6545.15-0.60-1.38%241670.38%
TSLA220617C016000002021-04-15 12:33PM EDT2022-06-1764.3866.3068.400.00-840271.64%
TSLA220916C016000002021-04-16 9:49AM EDT2022-09-1686.6088.1091.00-5.40-5.87%218172.33%
TSLA230120C016000002021-04-16 1:16PM EDT2023-01-20118.80115.55119.25+2.30+1.97%384272.54%
TSLA230317C016000002021-04-16 12:29PM EDT2023-03-17131.35125.40137.50+5.55+4.41%171,05373.15%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618P016000002021-03-26 9:35AM EDT2021-06-18963.85860.30862.100.00-1778.64%
TSLA210716P016000002021-03-04 1:11PM EDT2021-07-16973.15936.15941.800.00-21165.06%
TSLA210917P016000002021-03-01 10:36AM EDT2021-09-17922.15941.40944.950.00-12129.13%
TSLA220121P016000002021-04-16 10:00AM EDT2022-01-21896.30883.95889.10+8.90+1.00%15666.51%
TSLA220318P016000002021-03-15 3:05PM EDT2022-03-18949.00897.40914.000.00-101170.97%
TSLA220617P016000002021-03-09 1:16PM EDT2022-06-171,007.75963.70968.000.00-21285.26%
TSLA220916P016000002021-03-09 10:40AM EDT2022-09-161,058.140.000.000.00-190.00%
TSLA230120P016000002021-04-07 1:10PM EDT2023-01-201,004.95959.35967.500.00-26968.75%
TSLA230317P016000002021-04-09 2:46PM EDT2023-03-171,013.34965.10982.500.00-125168.66%