India markets open in 6 hours 4 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:250.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C002500002021-03-19 2:27PM EDT2021-04-23396.75479.75499.500.00-66579.00%
TSLA210430C002500002021-04-08 10:30AM EDT2021-04-30437.84484.15493.000.00-22313.38%
TSLA210514C002500002021-04-12 9:56AM EDT2021-05-14442.20484.35493.150.00-12219.24%
TSLA210521C002500002021-04-14 9:50AM EDT2021-05-21489.69484.40493.25+1.17+0.24%289196.39%
TSLA210618C002500002021-04-16 10:08AM EDT2021-06-18477.00484.65493.40-11.50-2.35%11,654146.55%
TSLA210716C002500002021-03-29 9:55AM EDT2021-07-16476.60485.15493.90+124.95+35.53%14124.60%
TSLA210917C002500002021-03-11 12:13PM EDT2021-09-17451.00428.90431.600.00-602260.00%
TSLA211217C002500002021-04-14 9:39AM EDT2021-12-17530.75492.65497.250.00-1479.07%
TSLA220121C002500002021-04-13 12:14PM EDT2022-01-21494.95494.00498.350.00-3022,66677.25%
TSLA220318C002500002021-04-15 10:52AM EDT2022-03-18488.00488.05507.500.00-211774.02%
TSLA220617C002500002021-04-12 1:20PM EDT2022-06-17464.25492.20512.000.00-132372.81%
TSLA230120C002500002021-04-16 2:06PM EDT2023-01-20516.45505.00524.50+5.45+1.07%632072.52%
TSLA230317C002500002021-04-15 2:11PM EDT2023-03-17505.84508.50528.50-5.16-1.01%215272.82%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P002500002021-04-16 3:59PM EDT2021-04-230.020.010.030.00-74909259.38%
TSLA210430P002500002021-04-16 3:37PM EDT2021-04-300.190.110.20+0.13+216.67%94310209.77%
TSLA210507P002500002021-04-16 3:39PM EDT2021-05-070.250.150.25+0.13+108.33%6789173.44%
TSLA210514P002500002021-04-15 10:00AM EDT2021-05-140.150.140.37-0.05-25.00%245153.22%
TSLA210521P002500002021-04-16 3:37PM EDT2021-05-210.330.250.45+0.13+65.00%13864141.41%
TSLA210528P002500002021-04-09 11:35AM EDT2021-05-280.230.250.660.00-22132.81%
TSLA210618P002500002021-04-16 2:18PM EDT2021-06-180.600.500.83+0.05+9.09%81,697113.16%
TSLA210716P002500002021-04-15 12:15PM EDT2021-07-160.960.841.260.00-233999.83%
TSLA210917P002500002021-04-16 12:59PM EDT2021-09-172.582.362.66+0.10+4.03%143,78087.50%
TSLA211217P002500002021-04-16 3:27PM EDT2021-12-174.654.605.05-0.25-5.10%1121,43378.04%
TSLA220121P002500002021-04-16 1:51PM EDT2022-01-215.755.656.15-0.25-4.17%1034,19876.01%
TSLA220318P002500002021-04-15 3:48PM EDT2022-03-187.737.408.000.00-51,21673.45%
TSLA220617P002500002021-04-16 2:26PM EDT2022-06-1711.2511.1011.75-0.15-1.32%1639671.48%
TSLA230120P002500002021-04-16 11:44AM EDT2023-01-2022.0021.6022.55-0.15-0.68%488069.81%
TSLA230317P002500002021-04-16 3:38PM EDT2023-03-1725.1024.2526.05-0.40-1.57%599769.75%