India markets open in 7 hours 20 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:410.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C004100002021-04-09 1:18PM EDT2021-04-23268.28320.00339.800.00-314169.53%
TSLA210430C004100002021-04-16 1:50PM EDT2021-04-30333.60326.75334.80+68.65+25.91%110148.93%
TSLA210618C004100002021-04-12 10:04AM EDT2021-06-18323.50332.40334.20-43.86-11.94%34,89284.50%
TSLA210716C004100002021-04-15 10:03AM EDT2021-07-16321.25334.55336.600.00-111577.84%
TSLA210917C004100002021-04-13 10:44AM EDT2021-09-17341.00341.50344.050.00-1116573.04%
TSLA211217C004100002021-04-15 10:01AM EDT2021-12-17341.25352.20356.000.00-11470.20%
TSLA220121C004100002021-04-12 3:13PM EDT2022-01-21322.55356.65359.900.00-145469.39%
TSLA220318C004100002021-04-16 12:29PM EDT2022-03-18363.00357.65372.65+64.00+21.40%223268.63%
TSLA220617C004100002021-04-09 10:29AM EDT2022-06-17321.57369.50388.500.00-136169.69%
TSLA220916C004100002021-04-14 9:39AM EDT2022-09-16420.84382.00401.500.00-512970.21%
TSLA230120C004100002021-04-12 1:48PM EDT2023-01-20372.52399.35416.900.00-145370.69%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P004100002021-04-16 3:20PM EDT2021-04-230.140.090.18+0.03+27.27%499354171.48%
TSLA210430P004100002021-04-16 3:59PM EDT2021-04-301.571.411.81+0.98+166.10%115158160.50%
TSLA210507P004100002021-04-16 3:36PM EDT2021-05-072.131.722.03+1.31+159.76%5687132.72%
TSLA210514P004100002021-04-16 1:57PM EDT2021-05-141.471.892.32+0.40+37.38%2017116.50%
TSLA210528P004100002021-04-16 3:37PM EDT2021-05-282.672.372.80+0.77+40.53%71698.06%
TSLA210618P004100002021-04-16 3:44PM EDT2021-06-183.803.503.90+0.46+13.77%135,20985.37%
TSLA210716P004100002021-04-16 1:36PM EDT2021-07-165.405.706.20-0.40-6.90%1415478.33%
TSLA210917P004100002021-04-14 3:46PM EDT2021-09-1713.5012.5012.950.00-2534872.64%
TSLA211217P004100002021-04-16 3:39PM EDT2021-12-1723.2223.0023.70-1.78-7.12%4533869.27%
TSLA220121P004100002021-04-16 3:39PM EDT2022-01-2127.4227.1027.75-1.15-4.03%402,87368.48%
TSLA220318P004100002021-04-16 11:31AM EDT2022-03-1835.0034.2535.10-1.32-3.63%114368.14%
TSLA220617P004100002021-04-16 10:47AM EDT2022-06-1747.2546.5547.55+1.15+2.49%4226468.38%
TSLA220916P004100002021-04-16 3:30PM EDT2022-09-1659.0058.2559.45+0.30+0.51%613568.57%
TSLA230120P004100002021-04-13 9:35AM EDT2023-01-2074.5073.1074.550.00-110768.61%