India markets open in 7 hours 56 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:300.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C003000002021-04-12 2:55PM EDT2021-04-23400.00429.75449.500.00-144490.72%
TSLA210430C003000002021-04-12 10:01AM EDT2021-04-30399.00434.25443.150.00-28266.82%
TSLA210507C003000002021-04-09 3:41PM EDT2021-05-07375.02434.35443.200.00-11215.70%
TSLA210521C003000002021-04-14 11:24AM EDT2021-05-21444.13439.70441.100.00-170232127.30%
TSLA210528C003000002021-04-14 2:11PM EDT2021-05-28441.65434.70443.550.00-33153.39%
TSLA210618C003000002021-04-13 1:44PM EDT2021-06-18423.77440.05441.650.00-54,963101.47%
TSLA210716C003000002021-04-14 12:53PM EDT2021-07-16463.18440.55442.650.00-39691.24%
TSLA210917C003000002021-04-16 12:18PM EDT2021-09-17437.98442.70445.65-8.02-1.80%4054681.74%
TSLA211217C003000002021-04-16 12:39PM EDT2021-12-17453.00446.40450.65-5.03-1.10%11875.01%
TSLA220121C003000002021-04-16 10:55AM EDT2022-01-21445.00448.45452.45-2.17-0.49%111,95173.59%
TSLA220318C003000002021-04-16 12:52PM EDT2022-03-18460.00443.70463.50+2.68+0.59%122971.80%
TSLA220617C003000002021-04-16 3:45PM EDT2022-06-17457.40450.50470.00+6.40+1.42%158,98671.21%
TSLA220916C003000002021-04-14 2:26PM EDT2022-09-16465.00457.55477.500.00-271371.23%
TSLA230120C003000002021-04-16 10:53AM EDT2023-01-20470.50468.00487.50-12.50-2.59%111,79371.39%
TSLA230317C003000002021-04-16 10:54AM EDT2023-03-17479.90473.00492.50+12.45+2.66%275971.80%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P003000002021-04-16 3:53PM EDT2021-04-230.030.020.03+0.01+50.00%5991,148220.31%
TSLA210430P003000002021-04-16 3:59PM EDT2021-04-300.260.260.40+0.12+85.71%206313190.92%
TSLA210507P003000002021-04-16 3:54PM EDT2021-05-070.540.520.57+0.29+116.00%148156163.38%
TSLA210514P003000002021-04-16 3:36PM EDT2021-05-140.550.550.85+0.22+66.67%664145.22%
TSLA210521P003000002021-04-16 3:56PM EDT2021-05-210.630.590.71+0.17+36.96%422,459128.17%
TSLA210528P003000002021-04-14 3:11PM EDT2021-05-280.510.611.020.00-848120.26%
TSLA210618P003000002021-04-16 3:40PM EDT2021-06-181.381.021.38+0.43+45.26%17913,065103.22%
TSLA210716P003000002021-04-16 3:42PM EDT2021-07-161.961.912.16+0.21+12.00%741,76692.94%
TSLA210917P003000002021-04-16 3:58PM EDT2021-09-174.404.204.50+0.12+2.80%366,86281.63%
TSLA211217P003000002021-04-16 3:58PM EDT2021-12-178.308.058.55-0.25-2.92%961,89274.14%
TSLA220121P003000002021-04-16 3:25PM EDT2022-01-219.929.8010.25-0.28-2.75%16210,11072.51%
TSLA220318P003000002021-04-16 11:38AM EDT2022-03-1813.0012.7013.35-0.35-2.62%11,20570.71%
TSLA220617P003000002021-04-16 3:59PM EDT2022-06-1719.1118.6519.45+0.16+0.84%21,50269.73%
TSLA220916P003000002021-04-16 3:59PM EDT2022-09-1625.4525.0526.00+0.05+0.20%694369.32%
TSLA230120P003000002021-04-16 1:51PM EDT2023-01-2034.3534.1035.15-0.60-1.72%94,98669.04%
TSLA230317P003000002021-04-16 2:25PM EDT2023-03-1738.0037.7539.85-0.70-1.81%1941169.07%