India markets open in 6 hours 58 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:420.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C004200002021-04-13 3:57PM EDT2021-04-23342.40310.00329.800.00-13162.89%
TSLA210618C004200002021-04-12 9:47AM EDT2021-06-18280.25322.80324.550.00-11,08683.18%
TSLA210716C004200002021-04-14 11:12AM EDT2021-07-16334.50325.15327.250.00-115276.91%
TSLA210917C004200002021-04-14 10:48AM EDT2021-09-17350.95332.75335.300.00-361272.50%
TSLA211217C004200002021-04-12 9:53AM EDT2021-12-17300.45344.15347.400.00-51669.56%
TSLA220121C004200002021-04-16 2:48PM EDT2022-01-21348.88348.90352.25+55.28+18.83%1142569.16%
TSLA220318C004200002021-04-07 1:59PM EDT2022-03-18304.00349.00368.500.00-1,3491,70469.13%
TSLA220617C004200002021-04-16 11:25AM EDT2022-06-17367.50362.50382.00-23.50-6.01%11,32569.55%
TSLA220916C004200002021-04-12 2:07PM EDT2022-09-16350.00376.70394.800.00-13,07070.25%
TSLA230120C004200002021-04-15 11:33AM EDT2023-01-20392.67394.10411.200.00-1085770.74%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P004200002021-04-16 3:59PM EDT2021-04-230.180.160.20+0.03+20.00%495358170.12%
TSLA210430P004200002021-04-16 3:47PM EDT2021-04-301.931.621.99+1.26+188.06%100216157.67%
TSLA210507P004200002021-04-16 3:58PM EDT2021-05-072.081.912.22+1.12+116.67%4361130.07%
TSLA210514P004200002021-04-16 3:36PM EDT2021-05-142.192.092.52+0.99+82.50%1926114.14%
TSLA210528P004200002021-04-16 1:39PM EDT2021-05-282.102.623.05+0.68+47.89%3396.19%
TSLA210618P004200002021-04-16 1:21PM EDT2021-06-183.303.804.30-0.22-6.25%11,12683.87%
TSLA210716P004200002021-04-16 3:44PM EDT2021-07-166.506.306.80-0.05-0.76%1939177.30%
TSLA210917P004200002021-04-16 3:59PM EDT2021-09-1714.1013.7014.20-0.05-0.35%7291872.09%
TSLA211217P004200002021-04-16 1:04PM EDT2021-12-1724.5025.0525.75-0.50-2.00%246169.02%
TSLA220121P004200002021-04-16 3:52PM EDT2022-01-2129.8029.4530.15-0.55-1.81%353268.35%
TSLA220318P004200002021-04-15 1:39PM EDT2022-03-1838.3037.0037.850.00-349368.05%
TSLA220617P004200002021-04-14 10:28AM EDT2022-06-1749.1049.8550.900.00-239468.33%
TSLA220916P004200002021-04-14 10:33AM EDT2022-09-1661.3562.1063.300.00-620268.58%
TSLA230120P004200002021-04-16 1:12PM EDT2023-01-2077.2277.4078.90-0.98-1.25%334768.63%