India markets open in 6 hours 47 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:490.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C004900002021-04-16 2:49PM EDT2021-04-23249.10240.50260.00+37.60+17.78%120142.97%
TSLA210430C004900002021-04-16 3:20PM EDT2021-04-30249.90248.50257.35+6.85+2.82%630132.80%
TSLA210618C004900002021-04-16 12:41PM EDT2021-06-18259.85256.65258.40+9.65+3.86%632974.76%
TSLA210716C004900002021-04-15 1:14PM EDT2021-07-16250.56261.35263.250.00-37670.90%
TSLA210917C004900002021-04-14 11:21AM EDT2021-09-17280.50274.60276.750.00-153969.34%
TSLA211217C004900002021-04-13 11:35AM EDT2021-12-17290.55292.30295.700.00-11868.40%
TSLA220121C004900002021-04-13 10:43AM EDT2022-01-21300.45299.05302.100.00-133868.18%
TSLA220318C004900002021-04-16 3:11PM EDT2022-03-18311.50302.50322.00+2.14+0.69%226368.83%
TSLA220617C004900002021-04-13 9:30AM EDT2022-06-17305.95325.10333.900.00-549269.43%
TSLA220916C004900002021-04-05 9:30AM EDT2022-09-16316.04340.80353.600.00-21,22870.69%
TSLA230120C004900002021-04-06 2:46PM EDT2023-01-20330.85358.80374.150.00-35470.82%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P004900002021-04-16 3:38PM EDT2021-04-230.610.570.77+0.29+90.63%1851,044150.20%
TSLA210430P004900002021-04-16 3:58PM EDT2021-04-303.303.253.40+1.98+150.00%10,9731,257134.34%
TSLA210507P004900002021-04-16 3:46PM EDT2021-05-074.053.453.85+2.03+100.50%1,031125110.44%
TSLA210514P004900002021-04-16 3:48PM EDT2021-05-144.503.804.30+2.04+82.93%1047597.18%
TSLA210528P004900002021-04-16 11:01AM EDT2021-05-284.105.005.50-0.70-14.58%112183.59%
TSLA210618P004900002021-04-16 3:35PM EDT2021-06-187.807.658.10+0.07+0.91%141,18475.10%
TSLA210716P004900002021-04-15 9:45AM EDT2021-07-1613.5712.6013.050.00-11,31171.43%
TSLA210917P004900002021-04-16 12:49PM EDT2021-09-1723.8025.5525.90-2.45-9.33%421,76869.19%
TSLA211217P004900002021-04-16 1:54PM EDT2021-12-1742.5542.8543.65-2.75-6.07%438767.75%
TSLA220121P004900002021-04-16 2:26PM EDT2022-01-2149.4449.4549.95-0.83-1.65%467067.51%
TSLA220318P004900002021-04-16 1:32PM EDT2022-03-1858.9560.0061.00-0.92-1.54%126567.75%
TSLA220617P004900002021-04-15 2:28PM EDT2022-06-1777.6576.6578.050.00-1536168.32%
TSLA220916P004900002021-04-16 12:23PM EDT2022-09-1692.5091.9093.50-1.05-1.12%45168.69%
TSLA230120P004900002021-04-14 3:53PM EDT2023-01-20112.83110.40112.200.00-6873668.77%