India markets open in 6 hours 3 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:450.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C004500002021-04-16 3:15PM EDT2021-04-23290.74280.05299.80+4.36+1.52%12147.46%
TSLA210430C004500002021-04-08 11:05AM EDT2021-04-30235.45287.05295.000.00-18132.28%
TSLA210507C004500002021-04-15 3:34PM EDT2021-05-07285.80287.25295.200.00-3119109.23%
TSLA210521C004500002021-04-16 3:26PM EDT2021-05-21289.95292.15293.75+8.15+2.89%1845096.45%
TSLA210528C004500002021-04-13 3:22PM EDT2021-05-28313.10288.50296.600.00-454585.56%
TSLA210618C004500002021-04-15 11:33AM EDT2021-06-18289.00294.15295.950.00-131,28379.46%
TSLA210716C004500002021-04-14 3:09PM EDT2021-07-16294.30297.35299.350.00-1039374.10%
TSLA210917C004500002021-04-16 1:24PM EDT2021-09-17312.79307.15309.55+5.04+1.64%247671.00%
TSLA211217C004500002021-04-14 9:39AM EDT2021-12-17355.75321.35324.650.00-11669.14%
TSLA220121C004500002021-04-16 1:45PM EDT2022-01-21332.85326.75329.95+5.82+1.78%22,82368.65%
TSLA220318C004500002021-04-16 2:07PM EDT2022-03-18338.00333.10347.50-2.47-0.73%143870.38%
TSLA220617C004500002021-04-13 10:02AM EDT2022-06-17343.00345.30363.450.00-134370.10%
TSLA220916C004500002021-03-31 12:20PM EDT2022-09-16360.00358.50378.000.00-13,73270.29%
TSLA230120C004500002021-04-14 3:29PM EDT2023-01-20386.00378.45394.650.00-444770.76%
TSLA230317C004500002021-04-15 10:29AM EDT2023-03-17389.00386.00405.000.00-541271.47%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P004500002021-04-16 3:59PM EDT2021-04-230.250.250.38+0.03+13.64%620832161.04%
TSLA210430P004500002021-04-16 3:58PM EDT2021-04-302.352.302.40+1.44+158.24%914588147.41%
TSLA210507P004500002021-04-16 3:50PM EDT2021-05-072.702.512.80+1.50+125.00%790285121.56%
TSLA210514P004500002021-04-16 3:33PM EDT2021-05-142.622.753.20+0.92+54.12%50192106.92%
TSLA210521P004500002021-04-16 3:53PM EDT2021-05-213.103.103.30+0.79+34.20%3056,75196.65%
TSLA210528P004500002021-04-16 3:14PM EDT2021-05-283.713.453.95+0.64+20.85%58090.61%
TSLA210618P004500002021-04-16 3:45PM EDT2021-06-185.505.105.50+0.62+12.70%1012,74079.58%
TSLA210716P004500002021-04-16 2:09PM EDT2021-07-168.208.509.00-0.50-5.75%181,52174.52%
TSLA210917P004500002021-04-16 3:58PM EDT2021-09-1718.4018.0018.50-0.70-3.66%353,53370.62%
TSLA211217P004500002021-04-16 2:44PM EDT2021-12-1731.8631.8032.60-0.99-3.01%479568.33%
TSLA220121P004500002021-04-16 3:27PM EDT2022-01-2137.0837.2537.85-1.02-2.68%224,19767.92%
TSLA220318P004500002021-04-16 3:32PM EDT2022-03-1846.5546.0046.95-0.60-1.27%401,10167.84%
TSLA220617P004500002021-04-15 1:01PM EDT2022-06-1762.7560.6061.75+1.00+1.62%55,89368.29%
TSLA220916P004500002021-04-16 3:03PM EDT2022-09-1674.1374.1575.55-2.37-3.10%11,54968.60%
TSLA230120P004500002021-04-16 1:12PM EDT2023-01-2090.7790.8592.50-1.16-1.26%12,69068.65%
TSLA230317P004500002021-04-16 12:02PM EDT2023-03-1799.8097.50103.30-0.05-0.05%1162869.37%