India markets open in 7 hours 57 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:200.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521C002000002021-03-31 11:05AM EDT2021-05-21459.10534.20542.900.00-260229.86%
TSLA210618C002000002021-04-16 1:00PM EDT2021-06-18545.00534.35543.25-8.40-1.52%43,601173.45%
TSLA210716C002000002021-04-07 10:18AM EDT2021-07-16489.90534.60543.500.00-43111145.78%
TSLA210917C002000002021-04-14 12:15PM EDT2021-09-17552.50535.50544.350.00-211,10772.27%
TSLA211217C002000002021-04-13 3:43PM EDT2021-12-17562.80540.30544.950.00-28684.39%
TSLA220121C002000002021-04-14 9:43AM EDT2022-01-21535.00541.15545.60-45.00-7.76%183,61282.25%
TSLA220318C002000002021-04-16 3:26PM EDT2022-03-18540.80534.40554.00-7.02-1.28%22,84977.99%
TSLA220617C002000002021-04-14 9:45AM EDT2022-06-17585.00537.00556.500.00-28,17175.85%
TSLA220916C002000002021-04-16 3:39PM EDT2022-09-16539.05540.00559.50-10.12-1.84%102,08374.66%
TSLA230120C002000002021-04-15 2:41PM EDT2023-01-20552.00545.15565.000.00-91,89174.65%
TSLA230317C002000002021-04-16 10:08AM EDT2023-03-17548.66547.50567.50-5.34-0.96%414774.59%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P002000002021-04-16 3:45PM EDT2021-04-230.020.000.02+0.01+100.00%3081,757293.75%
TSLA210430P002000002021-04-16 3:48PM EDT2021-04-300.050.020.05+0.01+25.00%56489220.31%
TSLA210507P002000002021-04-16 3:38PM EDT2021-05-070.100.060.11+0.05+100.00%6823191.41%
TSLA210514P002000002021-04-16 3:37PM EDT2021-05-140.100.060.150.00-8148167.97%
TSLA210521P002000002021-04-16 3:24PM EDT2021-05-210.120.080.17+0.03+33.33%62,626152.15%
TSLA210528P002000002021-04-14 1:17PM EDT2021-05-280.100.050.450.00-511148.54%
TSLA210618P002000002021-04-16 3:59PM EDT2021-06-180.400.220.53+0.12+42.86%287,128126.32%
TSLA210716P002000002021-04-16 1:30PM EDT2021-07-160.650.400.65+0.10+18.18%9566109.08%
TSLA210917P002000002021-04-16 1:14PM EDT2021-09-171.301.101.45-0.03-2.26%207,38694.04%
TSLA211217P002000002021-04-16 1:17PM EDT2021-12-172.572.462.79-0.18-6.55%782783.31%
TSLA220121P002000002021-04-16 2:12PM EDT2022-01-213.353.103.550.00-18812,35681.16%
TSLA220318P002000002021-04-16 2:42PM EDT2022-03-184.304.054.60-0.24-5.29%186077.73%
TSLA220617P002000002021-04-16 2:00PM EDT2022-06-176.506.006.70+0.05+0.78%14,40474.42%
TSLA220916P002000002021-04-16 3:59PM EDT2022-09-168.848.459.25+0.24+2.79%194,81172.66%
TSLA230120P002000002021-04-16 9:56AM EDT2023-01-2012.5012.5513.00-0.40-3.10%34,15871.23%
TSLA230317P002000002021-04-16 3:02PM EDT2023-03-1714.6614.1515.45-0.54-3.55%82,11171.01%