India markets open in 7 hours 54 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:500.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C005000002021-04-16 3:18PM EDT2021-04-23239.25230.50250.00+4.70+2.00%2456136.72%
TSLA210430C005000002021-04-16 3:20PM EDT2021-04-30240.10239.65246.40+10.70+4.66%23196128.14%
TSLA210507C005000002021-04-16 12:52PM EDT2021-05-07247.00239.05247.80+8.26+3.46%224105.86%
TSLA210514C005000002021-04-16 3:31PM EDT2021-05-14242.85239.55245.00+5.85+2.47%31784.34%
TSLA210521C005000002021-04-16 3:31PM EDT2021-05-21242.10243.90245.40+3.35+1.40%2458086.56%
TSLA210528C005000002021-04-15 10:31AM EDT2021-05-28240.00240.40248.300.00-5677.69%
TSLA210618C005000002021-04-16 3:33PM EDT2021-06-18245.67247.45249.20+1.67+0.68%497,17373.72%
TSLA210716C005000002021-04-16 1:02PM EDT2021-07-16259.50252.65254.50+12.01+4.85%2563270.27%
TSLA210917C005000002021-04-16 1:36PM EDT2021-09-17270.48266.75268.85+11.48+4.43%291868.97%
TSLA211217C005000002021-04-16 1:35PM EDT2021-12-17289.84285.25288.75+3.19+1.11%96168.20%
TSLA220121C005000002021-04-16 3:34PM EDT2022-01-21291.95292.30295.45+6.95+2.44%146,18368.03%
TSLA220318C005000002021-04-14 3:09PM EDT2022-03-18308.67299.70315.95+9.50+3.18%11,49969.74%
TSLA220617C005000002021-04-16 3:06PM EDT2022-06-17323.79314.50334.00+3.46+1.08%313,60669.62%
TSLA220916C005000002021-04-16 1:31PM EDT2022-09-16345.07338.80348.75+10.53+3.15%2713,66171.45%
TSLA230120C005000002021-04-16 2:28PM EDT2023-01-20359.55356.65369.25+7.05+2.00%76,20071.31%
TSLA230317C005000002021-04-16 1:20PM EDT2023-03-17371.05365.00379.70+2.65+0.72%62,59871.81%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P005000002021-04-16 3:59PM EDT2021-04-230.640.640.67+0.30+88.24%1,2552,182143.16%
TSLA210430P005000002021-04-16 3:59PM EDT2021-04-303.483.303.65+2.01+136.73%6,1546,563130.01%
TSLA210507P005000002021-04-16 3:57PM EDT2021-05-073.883.654.10+1.74+81.31%400399107.28%
TSLA210514P005000002021-04-16 3:57PM EDT2021-05-144.654.104.60+1.72+58.70%16932494.70%
TSLA210521P005000002021-04-16 3:59PM EDT2021-05-214.804.855.05+0.90+23.08%5954,81486.90%
TSLA210528P005000002021-04-16 3:59PM EDT2021-05-285.725.506.00+0.82+16.73%17656481.98%
TSLA210618P005000002021-04-16 3:59PM EDT2021-06-188.558.558.80+0.20+2.40%2748,55874.04%
TSLA210716P005000002021-04-16 3:46PM EDT2021-07-1614.0013.7014.30-0.12-0.85%672,35670.62%
TSLA210917P005000002021-04-16 3:55PM EDT2021-09-1727.5527.3528.10-0.71-2.51%2495,08668.71%
TSLA211217P005000002021-04-16 3:43PM EDT2021-12-1746.2545.9046.75-1.87-3.89%372,20367.62%
TSLA220121P005000002021-04-16 3:41PM EDT2022-01-2152.9552.7053.30-0.50-0.94%4812,14667.39%
TSLA220318P005000002021-04-16 12:49PM EDT2022-03-1862.5063.7564.85-1.85-2.87%31,43467.73%
TSLA220617P005000002021-04-16 2:43PM EDT2022-06-1781.6081.0082.40-1.20-1.45%1463768.34%
TSLA220916P005000002021-04-16 2:07PM EDT2022-09-1697.2596.6598.25-0.30-0.31%41,93168.72%
TSLA230120P005000002021-04-16 12:02PM EDT2023-01-20116.75115.50117.35-0.75-0.64%43,45468.80%
TSLA230317P005000002021-04-16 12:50PM EDT2023-03-17123.22121.85127.95-1.68-1.35%131,41969.06%