India markets open in 6 hours 31 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:430.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618C004300002021-04-16 12:54PM EDT2021-06-18319.75313.20315.00+68.99+27.51%371081.94%
TSLA210716C004300002021-04-16 12:21PM EDT2021-07-16311.35315.80317.85+4.90+1.60%312475.86%
TSLA210917C004300002021-04-13 11:35AM EDT2021-09-17322.50324.10326.650.00-152371.99%
TSLA211217C004300002021-04-15 3:54PM EDT2021-12-17337.00336.35340.050.00-11569.54%
TSLA220121C004300002021-04-07 2:39PM EDT2022-01-21330.85341.40344.700.00-133168.98%
TSLA220318C004300002021-04-13 1:43PM EDT2022-03-18359.25342.00361.500.00-124669.08%
TSLA220617C004300002021-03-22 12:17PM EDT2022-06-17390.48356.00372.250.00-145668.57%
TSLA220916C004300002021-04-09 1:09PM EDT2022-09-16323.90371.25389.500.00-31,47670.55%
TSLA230120C004300002021-04-14 11:35AM EDT2023-01-20402.54388.75405.550.00-177570.74%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P004300002021-04-16 3:59PM EDT2021-04-230.260.120.28+0.09+52.94%90260165.43%
TSLA210430P004300002021-04-16 3:52PM EDT2021-04-302.081.822.17+1.33+177.33%59270154.49%
TSLA210507P004300002021-04-16 3:33PM EDT2021-05-071.922.092.43+0.90+88.24%120101127.32%
TSLA210514P004300002021-04-16 3:34PM EDT2021-05-142.192.292.73+0.91+71.09%1330111.68%
TSLA210528P004300002021-04-16 3:31PM EDT2021-05-282.602.893.35+0.55+26.83%2694.42%
TSLA210618P004300002021-04-16 3:36PM EDT2021-06-184.454.204.70+0.50+12.66%1489082.48%
TSLA210716P004300002021-04-16 3:35PM EDT2021-07-167.106.957.50-0.05-0.70%1923976.35%
TSLA210917P004300002021-04-16 11:59AM EDT2021-09-1714.8615.0015.55-1.34-8.27%342771.56%
TSLA211217P004300002021-04-13 3:41PM EDT2021-12-1726.4827.1527.900.00-4321968.76%
TSLA220121P004300002021-04-16 11:01AM EDT2022-01-2132.5532.1532.55-0.25-0.76%249168.27%
TSLA220318P004300002021-04-14 3:37PM EDT2022-03-1842.0839.8540.750.00-430667.96%
TSLA220617P004300002021-04-16 10:49AM EDT2022-06-1753.9553.3054.45-1.55-2.79%122668.33%
TSLA220916P004300002021-04-16 3:30PM EDT2022-09-1666.5066.0067.25+0.65+0.99%610968.58%
TSLA230120P004300002021-04-16 12:45PM EDT2023-01-2081.1781.8083.35-1.03-1.25%12,22268.65%