India markets open in 6 hours 55 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:50.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521C000500002021-03-30 2:38PM EDT2021-05-21572.77684.15692.950.00-290486.04%
TSLA210618C000500002021-04-13 11:37AM EDT2021-06-18685.17684.15692.950.00-3279359.91%
TSLA210716C000500002021-03-25 10:14AM EDT2021-07-16585.00684.15692.950.00--1298.73%
TSLA210917C000500002021-02-19 4:24PM EDT2021-09-17728.31602.50608.100.00-100.00%
TSLA211217C000500002021-04-06 10:43AM EDT2021-12-17637.00684.45693.250.00-125184.59%
TSLA220121C000500002021-04-14 9:30AM EDT2022-01-21718.67684.50693.250.00-11,183172.63%
TSLA220318C000500002021-03-17 9:39AM EDT2022-03-18601.90666.10691.100.00-121133.30%
TSLA220617C000500002021-03-19 3:30PM EDT2022-06-17601.30680.00699.500.00-277177.61%
TSLA220916C000500002020-12-29 4:58PM EDT2022-09-16615.55782.20789.650.00--20.00%
TSLA230120C000500002021-03-30 1:31PM EDT2023-01-20571.10681.50701.000.00-11897.80%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210521P000500002021-04-06 3:36PM EDT2021-05-210.010.000.010.00-12,165243.75%
TSLA210618P000500002021-04-16 12:32PM EDT2021-06-180.010.010.02-0.01-50.00%15,158195.31%
TSLA210716P000500002021-04-15 11:32AM EDT2021-07-160.020.010.05-0.02-50.00%1165170.31%
TSLA210917P000500002021-04-16 10:42AM EDT2021-09-170.050.050.120.00-251,078142.97%
TSLA211217P000500002021-04-16 2:31PM EDT2021-12-170.070.060.12-0.07-50.00%66383113.87%
TSLA220121P000500002021-04-16 10:56AM EDT2022-01-210.200.140.20+0.02+11.11%106,554113.28%
TSLA220318P000500002021-04-13 2:02PM EDT2022-03-180.390.000.490.00-10720107.42%
TSLA220617P000500002021-04-13 9:58AM EDT2022-06-170.550.320.750.00-72,104104.40%
TSLA220916P000500002021-04-13 11:34AM EDT2022-09-160.640.330.80+0.03+4.92%331695.41%
TSLA230120P000500002021-04-16 3:48PM EDT2023-01-201.031.031.04-0.11-9.65%472092.87%