India markets open in 7 hours 46 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:470.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C004700002021-04-12 1:27PM EDT2021-04-23232.20260.15280.000.00-1012146.97%
TSLA210430C004700002021-04-16 1:50PM EDT2021-04-30274.45267.15275.25+36.20+15.19%23124.68%
TSLA210507C004700002021-03-31 3:44PM EDT2021-05-07204.55267.40275.550.00--100103.56%
TSLA210618C004700002021-04-15 11:28AM EDT2021-06-18266.35275.30277.050.00-645977.04%
TSLA210716C004700002021-04-15 11:22AM EDT2021-07-16273.76279.15281.200.00-312672.47%
TSLA210917C004700002021-04-16 2:47PM EDT2021-09-17290.85290.60292.80+39.72+15.82%37970.04%
TSLA211217C004700002021-03-22 2:30PM EDT2021-12-17282.50306.40310.000.00-43368.71%
TSLA220121C004700002021-04-14 9:39AM EDT2022-01-21315.45312.70315.800.00-132568.42%
TSLA220318C004700002021-04-08 2:33PM EDT2022-03-18278.00315.00334.500.00-252768.80%
TSLA220617C004700002021-04-05 11:49AM EDT2022-06-17305.49333.55351.400.00-224170.13%
TSLA220916C004700002021-03-31 11:24AM EDT2022-09-16290.00347.50363.600.00-110869.61%
TSLA230120C004700002021-04-09 3:37PM EDT2023-01-20322.17368.30384.200.00-16570.76%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P004700002021-04-16 3:50PM EDT2021-04-230.450.420.49+0.19+73.08%214347155.27%
TSLA210430P004700002021-04-16 3:56PM EDT2021-04-302.902.692.90+1.84+173.58%2,725126140.77%
TSLA210507P004700002021-04-16 3:44PM EDT2021-05-073.602.933.40+2.11+141.61%251452116.31%
TSLA210514P004700002021-04-16 3:32PM EDT2021-05-142.993.253.70+0.87+41.04%10235102.01%
TSLA210528P004700002021-04-16 10:20AM EDT2021-05-283.304.154.65-0.50-13.16%28587.01%
TSLA210618P004700002021-04-16 3:37PM EDT2021-06-186.556.306.75+0.41+6.68%2783177.44%
TSLA210716P004700002021-04-14 3:20PM EDT2021-07-1611.0010.3010.850.00-115072.84%
TSLA210917P004700002021-04-16 3:43PM EDT2021-09-1721.5921.4521.95-0.66-2.97%15058969.82%
TSLA211217P004700002021-04-16 2:34PM EDT2021-12-1736.6537.0537.85-0.35-0.95%718968.01%
TSLA220121P004700002021-04-16 1:01PM EDT2022-01-2142.0043.1043.70-2.05-4.65%350767.72%
TSLA220318P004700002021-04-14 3:29PM EDT2022-03-1854.1552.7053.700.00-4251167.77%
TSLA220617P004700002021-04-15 1:00PM EDT2022-06-1770.1568.4069.600.00-451568.28%
TSLA220916P004700002021-04-15 2:14PM EDT2022-09-1683.9582.8084.300.00-27868.64%
TSLA230120P004700002021-04-15 9:38AM EDT2023-01-20101.00101.00102.200.00-172768.84%