India markets open in 7 hours 13 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:480.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C004800002021-04-14 10:56AM EDT2021-04-23278.67250.20270.000.00-111142.19%
TSLA210430C004800002021-04-16 10:38AM EDT2021-04-30263.00257.45265.40+5.50+2.14%26122.63%
TSLA210507C004800002021-04-16 1:19PM EDT2021-05-07266.40258.65267.55+130.40+95.88%41112.79%
TSLA210514C004800002021-04-13 1:20PM EDT2021-05-14264.92258.20266.100.00-102290.87%
TSLA210618C004800002021-04-16 3:18PM EDT2021-06-18265.45265.90267.75+4.25+1.63%272,31075.90%
TSLA210716C004800002021-04-13 1:42PM EDT2021-07-16279.41270.25272.150.00-427171.68%
TSLA210917C004800002021-04-13 3:44PM EDT2021-09-17300.75282.55284.650.00-31,40369.66%
TSLA211217C004800002021-03-29 12:52PM EDT2021-12-17197.00299.25302.750.00-4768.53%
TSLA220121C004800002021-04-14 12:09PM EDT2022-01-21318.85305.90308.800.00-21,79768.30%
TSLA220318C004800002021-04-14 12:58PM EDT2022-03-18327.80312.55328.000.00-163869.87%
TSLA220617C004800002021-04-15 9:46AM EDT2022-06-17324.00326.00339.700.00-11,86268.25%
TSLA220916C004800002021-04-14 9:39AM EDT2022-09-16379.34344.35360.250.00-566470.59%
TSLA230120C004800002021-04-01 3:32PM EDT2023-01-20306.60363.50379.100.00-115370.78%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P004800002021-04-16 3:59PM EDT2021-04-230.550.510.59+0.25+83.33%708992152.59%
TSLA210430P004800002021-04-16 3:59PM EDT2021-04-302.962.923.20+1.76+146.67%18,201234137.65%
TSLA210507P004800002021-04-16 3:47PM EDT2021-05-073.763.153.60+1.76+88.00%1,854247113.20%
TSLA210514P004800002021-04-16 3:33PM EDT2021-05-143.303.504.00+0.80+32.00%43499.57%
TSLA210528P004800002021-04-16 3:24PM EDT2021-05-284.204.555.05+0.04+0.96%31585.26%
TSLA210618P004800002021-04-16 3:36PM EDT2021-06-187.107.007.40-0.10-1.39%301,06676.34%
TSLA210716P004800002021-04-16 1:49PM EDT2021-07-1610.8811.3011.90-1.62-12.96%640072.03%
TSLA210917P004800002021-04-16 3:31PM EDT2021-09-1723.4023.5523.90-0.85-3.51%272169.58%
TSLA211217P004800002021-04-16 3:26PM EDT2021-12-1740.1539.9040.70+1.67+4.34%246267.89%
TSLA220121P004800002021-04-16 12:16PM EDT2022-01-2146.5046.1546.75-1.00-2.11%475767.59%
TSLA220318P004800002021-04-13 2:53PM EDT2022-03-1858.9156.2557.300.00-143167.75%
TSLA220617P004800002021-04-15 1:39PM EDT2022-06-1774.3772.4573.750.00-1157468.29%
TSLA220916P004800002021-04-15 2:29PM EDT2022-09-1688.0587.3588.850.00-253368.67%
TSLA230120P004800002021-04-14 3:23PM EDT2023-01-20106.40105.35107.100.00-775168.73%