India markets open in 7 hours 20 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:510.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C005100002021-04-16 2:43PM EDT2021-04-23228.75220.50240.35+4.55+2.03%119136.43%
TSLA210430C005100002021-04-16 2:40PM EDT2021-04-30230.50228.80237.65-1.80-0.77%134124.27%
TSLA210507C005100002021-04-14 10:56AM EDT2021-05-07249.30229.25238.100.00-22102.87%
TSLA210514C005100002021-04-16 2:59PM EDT2021-05-14235.00229.80238.75-12.65-5.11%1291.41%
TSLA210618C005100002021-04-16 2:17PM EDT2021-06-18236.61238.35240.05+5.40+2.34%793172.71%
TSLA210716C005100002021-04-16 12:44PM EDT2021-07-16252.65244.00245.90+18.51+7.91%317269.66%
TSLA210917C005100002021-04-16 9:50AM EDT2021-09-17251.40259.05261.15-1.15-0.46%129968.66%
TSLA211217C005100002021-04-16 1:35PM EDT2021-12-17282.99278.75281.90+9.74+3.56%92768.13%
TSLA220121C005100002021-04-14 9:30AM EDT2022-01-21312.50285.85288.950.00-691867.96%
TSLA220318C005100002021-04-16 3:11PM EDT2022-03-18299.30290.00309.50-28.50-8.69%212468.61%
TSLA220617C005100002021-04-15 2:09PM EDT2022-06-17314.14311.75325.500.00-129769.57%
TSLA220916C005100002021-04-14 9:38AM EDT2022-09-16358.76326.65342.000.00-22,04269.65%
TSLA230120C005100002021-04-13 10:41AM EDT2023-01-20355.10349.60364.450.00-1544170.87%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P005100002021-04-16 3:51PM EDT2021-04-230.800.630.95+0.33+70.21%522368140.63%
TSLA210430P005100002021-04-16 3:53PM EDT2021-04-303.903.553.90+2.30+143.75%355379126.38%
TSLA210507P005100002021-04-16 3:44PM EDT2021-05-074.703.904.40+2.36+100.85%89235104.34%
TSLA210514P005100002021-04-16 1:42PM EDT2021-05-143.554.454.95+0.27+8.23%2714792.37%
TSLA210528P005100002021-04-16 3:37PM EDT2021-05-286.276.006.55+0.47+8.10%182280.33%
TSLA210618P005100002021-04-16 3:52PM EDT2021-06-189.599.409.85-0.36-3.62%1263173.17%
TSLA210716P005100002021-04-16 12:49PM EDT2021-07-1615.5015.2015.55-0.26-1.65%565969.98%
TSLA210917P005100002021-04-16 3:53PM EDT2021-09-1730.0529.5030.40-0.75-2.44%487368.34%
TSLA211217P005100002021-04-13 3:12PM EDT2021-12-1747.0049.0549.950.00-311667.48%
TSLA220121P005100002021-04-16 3:57PM EDT2022-01-2156.4555.8056.85-0.44-0.77%5657567.21%
TSLA220318P005100002021-04-16 11:08AM EDT2022-03-1868.4467.6568.80+0.39+0.57%218867.71%
TSLA220617P005100002021-04-13 2:10PM EDT2022-06-1783.9585.4086.900.00-317968.36%
TSLA220916P005100002021-04-16 10:09AM EDT2022-09-16103.20101.45103.15+0.25+0.24%1637168.75%
TSLA230120P005100002021-04-13 3:50PM EDT2023-01-20118.00120.70122.600.00-1035268.82%