India markets open in 7 hours 55 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:400.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C004000002021-04-16 3:48PM EDT2021-04-23337.80330.00349.50+10.09+3.08%69353.11%
TSLA210430C004000002021-04-15 11:29AM EDT2021-04-30330.53336.60344.800.00-38152.78%
TSLA210521C004000002021-04-16 3:26PM EDT2021-05-21341.57341.00342.55+1.92+0.57%29263106.64%
TSLA210528C004000002021-04-13 3:09PM EDT2021-05-28361.00335.65344.600.00-5375.54%
TSLA210618C004000002021-04-16 3:20PM EDT2021-06-18340.21342.05343.85+10.21+3.09%515,97685.82%
TSLA210716C004000002021-04-16 1:24PM EDT2021-07-16349.86344.00346.15+8.86+2.60%230179.02%
TSLA210917C004000002021-04-16 3:46PM EDT2021-09-17349.00350.35352.95+7.15+2.09%32,78173.68%
TSLA211217C004000002021-04-15 10:16AM EDT2021-12-17355.30360.20363.950.00-38270.41%
TSLA220121C004000002021-04-16 12:58PM EDT2022-01-21372.32364.35367.75+13.32+3.71%31,73369.60%
TSLA220318C004000002021-04-14 3:39PM EDT2022-03-18367.14369.50383.250.00-369071.73%
TSLA220617C004000002021-04-15 11:48AM EDT2022-06-17380.00376.00395.500.00-16,30769.76%
TSLA220916C004000002021-04-15 3:22PM EDT2022-09-16392.00389.65404.600.00-12,47769.76%
TSLA230120C004000002021-04-16 3:52PM EDT2023-01-20414.00404.80422.65+1.72+0.42%111,84770.65%
TSLA230317C004000002021-04-16 10:08AM EDT2023-03-17414.16412.00431.50+1.31+0.32%179571.44%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P004000002021-04-16 3:59PM EDT2021-04-230.150.150.16+0.05+50.00%5,9381,758180.86%
TSLA210430P004000002021-04-16 3:59PM EDT2021-04-301.361.251.46+0.86+172.00%6211,429161.96%
TSLA210507P004000002021-04-16 3:40PM EDT2021-05-072.131.561.86+1.39+187.84%55335135.52%
TSLA210514P004000002021-04-16 3:37PM EDT2021-05-142.011.712.13+1.05+109.37%84127118.92%
TSLA210521P004000002021-04-16 3:59PM EDT2021-05-211.911.932.09+0.60+45.80%1,0807,321106.81%
TSLA210528P004000002021-04-16 1:49PM EDT2021-05-281.802.142.57+0.20+12.50%486899.98%
TSLA210618P004000002021-04-16 3:55PM EDT2021-06-183.353.103.50+0.60+21.82%1,51729,13786.51%
TSLA210716P004000002021-04-16 3:58PM EDT2021-07-165.505.155.70+0.40+7.84%15512,73379.47%
TSLA210917P004000002021-04-16 3:54PM EDT2021-09-1711.6011.6511.85-0.40-3.33%1455,59373.50%
TSLA211217P004000002021-04-16 3:42PM EDT2021-12-1721.4321.1521.80-0.76-3.42%3851,73669.58%
TSLA220121P004000002021-04-16 3:42PM EDT2022-01-2125.3624.9525.60-0.64-2.46%1,38913,05768.71%
TSLA220318P004000002021-04-16 3:32PM EDT2022-03-1832.1531.6532.45-0.51-1.56%41,76768.24%
TSLA220617P004000002021-04-16 3:59PM EDT2022-06-1743.7143.3544.30+0.16+0.37%79,47668.41%
TSLA220916P004000002021-04-15 11:01AM EDT2022-09-1655.7054.6055.75+0.18+0.32%12,71768.58%
TSLA230120P004000002021-04-15 10:19AM EDT2023-01-2070.0068.9570.35+0.20+0.29%112,34168.62%
TSLA230317P004000002021-04-16 12:31PM EDT2023-03-1776.1074.6580.20-0.45-0.59%5552269.40%