India markets open in 6 hours 17 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:440.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C004400002021-04-12 3:16PM EDT2021-04-23262.90290.00309.750.00-17146.88%
TSLA210430C004400002021-04-07 3:49PM EDT2021-04-30234.85297.00305.050.00--3137.55%
TSLA210618C004400002021-04-09 1:38PM EDT2021-06-18302.88303.65305.450.00-102,62380.67%
TSLA210716C004400002021-04-16 12:21PM EDT2021-07-16302.10306.55308.55+5.10+1.72%2123674.95%
TSLA210917C004400002021-04-14 11:21AM EDT2021-09-17319.35315.60318.050.00-33,49971.50%
TSLA211217C004400002021-03-30 10:42AM EDT2021-12-17223.65328.70332.300.00-2369.30%
TSLA220121C004400002021-04-13 12:27PM EDT2022-01-21326.90334.00337.250.00-192068.80%
TSLA220318C004400002021-04-14 10:15AM EDT2022-03-18365.00335.00350.400.00-140167.60%
TSLA220617C004400002021-04-13 11:08AM EDT2022-06-17357.00350.00367.150.00-129769.02%
TSLA220916C004400002021-04-09 1:09PM EDT2022-09-16318.35364.00383.850.00-325670.26%
TSLA230120C004400002021-04-16 9:55AM EDT2023-01-20377.06383.55400.05-6.46-1.68%21,28870.75%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P004400002021-04-16 3:34PM EDT2021-04-230.330.260.46+0.13+65.00%151428170.41%
TSLA210430P004400002021-04-16 3:53PM EDT2021-04-302.211.992.32+1.41+176.25%399116150.81%
TSLA210507P004400002021-04-16 3:29PM EDT2021-05-071.902.302.64+0.75+65.22%17972124.61%
TSLA210514P004400002021-04-16 3:34PM EDT2021-05-142.392.512.95+0.89+59.33%1494109.27%
TSLA210528P004400002021-04-15 1:34PM EDT2021-05-282.513.153.65-0.08-3.09%1492.50%
TSLA210618P004400002021-04-16 2:07PM EDT2021-06-184.284.655.15-0.32-6.96%224,59081.17%
TSLA210716P004400002021-04-16 12:37PM EDT2021-07-166.907.858.20-1.25-15.34%142675.59%
TSLA210917P004400002021-04-16 3:31PM EDT2021-09-1716.5216.4516.95-1.04-5.92%23,41571.07%
TSLA211217P004400002021-04-16 3:58PM EDT2021-12-1730.0029.4530.20-1.10-3.54%1210268.56%
TSLA220121P004400002021-04-16 10:49AM EDT2022-01-2135.1534.6535.15-0.25-0.71%274268.10%
TSLA220318P004400002021-04-13 2:32PM EDT2022-03-1845.1142.8543.800.00-255267.90%
TSLA220617P004400002021-04-15 12:52PM EDT2022-06-1758.3056.9058.000.00-57768.30%
TSLA220916P004400002021-04-16 3:29PM EDT2022-09-1670.7070.0571.35+1.40+2.02%633468.60%
TSLA230120P004400002021-04-14 9:44AM EDT2023-01-2082.8586.2587.850.00-227368.64%