India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
718.99+4.36 (+0.61%)
At close: 4:00PM EDT

716.03 -2.96 (-0.41%)
Pre-market: 8:01AM EDT

In the money
Show:ListStraddle
Strike:350.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C003500002021-03-30 2:24PM EDT2021-04-23269.850.000.000.00-4160.00%
TSLA210430C003500002021-04-19 12:06AM EDT2021-04-30405.770.000.000.00--400.00%
TSLA210507C003500002021-03-31 11:25AM EDT2021-05-07361.800.000.000.00-1110.00%
TSLA210521C003500002021-04-20 2:13PM EDT2021-05-21366.250.000.000.00-11900.00%
TSLA210618C003500002021-04-20 12:21PM EDT2021-06-18369.450.000.000.00-25080.00%
TSLA210716C003500002021-04-19 3:25PM EDT2021-07-16365.000.000.000.00-21170.00%
TSLA210917C003500002021-04-19 10:46AM EDT2021-09-17357.000.000.000.00-11,6610.00%
TSLA211217C003500002021-04-16 12:41PM EDT2021-12-17406.850.000.000.00-1140.00%
TSLA220121C003500002021-04-16 2:01PM EDT2022-01-21408.070.000.000.00-25150.00%
TSLA220318C003500002021-04-14 2:53PM EDT2022-03-18415.120.000.000.00-1370.00%
TSLA220617C003500002021-04-16 9:36AM EDT2022-06-17406.330.000.000.00-21,9610.00%
TSLA230120C003500002021-04-09 12:42PM EDT2023-01-20432.000.000.000.00-14110.00%
TSLA230317C003500002021-04-19 10:39AM EDT2023-03-17424.500.000.000.00-81380.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P003500002021-04-20 2:28PM EDT2021-04-230.020.000.000.00-2131,484100.00%
TSLA210430P003500002021-04-20 3:57PM EDT2021-04-300.330.000.000.00-3912,06750.00%
TSLA210507P003500002021-04-20 3:03PM EDT2021-05-070.560.000.000.00-7637250.00%
TSLA210514P003500002021-04-20 10:30AM EDT2021-05-140.800.000.000.00-1417950.00%
TSLA210521P003500002021-04-20 3:57PM EDT2021-05-210.910.000.000.00-1,1334,40250.00%
TSLA210528P003500002021-04-20 10:59AM EDT2021-05-281.040.000.000.00-59750.00%
TSLA210618P003500002021-04-20 3:37PM EDT2021-06-181.850.000.000.00-84,34125.00%
TSLA210716P003500002021-04-20 10:41AM EDT2021-07-163.060.000.000.00-22,05525.00%
TSLA210917P003500002021-04-20 12:02PM EDT2021-09-177.950.000.000.00-4053,01625.00%
TSLA211217P003500002021-04-20 12:28PM EDT2021-12-1715.470.000.000.00-15290212.50%
TSLA220121P003500002021-04-20 3:06PM EDT2022-01-2118.270.000.000.00-12325,53012.50%
TSLA220318P003500002021-04-20 1:40PM EDT2022-03-1824.100.000.000.00-1252712.50%
TSLA220617P003500002021-04-20 2:39PM EDT2022-06-1732.850.000.000.00-772,97312.50%
TSLA230120P003500002021-04-19 12:21PM EDT2023-01-2053.050.000.000.00-33,11312.50%
TSLA230317P003500002021-04-20 2:35PM EDT2023-03-1758.000.000.000.00-3635612.50%