India markets open in 6 hours 57 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:520.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C005200002021-04-16 3:01PM EDT2021-04-23222.75210.55230.40+7.70+3.58%324131.54%
TSLA210430C005200002021-04-16 3:20PM EDT2021-04-30220.45219.60224.80+10.45+4.98%2267110.57%
TSLA210507C005200002021-04-13 10:29AM EDT2021-05-07218.97219.50228.350.00-21499.82%
TSLA210514C005200002021-04-13 3:13PM EDT2021-05-14243.90220.15229.100.00-1489.04%
TSLA210618C005200002021-04-12 12:36PM EDT2021-06-18259.00229.30231.000.00-11,05771.71%
TSLA210716C005200002021-04-13 1:40PM EDT2021-07-16243.91235.50237.300.00-152669.02%
TSLA210917C005200002021-04-16 2:05PM EDT2021-09-17254.00251.45253.60+5.26+2.11%11,63468.36%
TSLA211217C005200002021-04-14 10:16AM EDT2021-12-17289.40272.15275.300.00-122968.04%
TSLA220121C005200002021-04-15 10:13AM EDT2022-01-21271.05279.75282.500.00-650667.93%
TSLA220318C005200002021-04-16 3:11PM EDT2022-03-18293.45286.45304.00+28.70+10.84%123469.31%
TSLA220617C005200002021-03-30 1:20PM EDT2022-06-17222.00308.85318.950.00-479169.88%
TSLA220916C005200002021-04-08 1:29PM EDT2022-09-16284.00326.15337.150.00-288970.63%
TSLA230120C005200002021-04-15 10:49AM EDT2023-01-20344.90349.30357.300.00-166571.21%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P005200002021-04-16 3:59PM EDT2021-04-230.800.711.03+0.35+77.78%677481136.13%
TSLA210430P005200002021-04-16 3:44PM EDT2021-04-304.023.754.10+2.27+129.71%339387122.33%
TSLA210507P005200002021-04-16 3:44PM EDT2021-05-074.954.204.70+2.20+80.00%113125101.45%
TSLA210514P005200002021-04-16 1:48PM EDT2021-05-143.834.805.35-0.02-0.52%2611590.04%
TSLA210528P005200002021-04-16 3:31PM EDT2021-05-286.256.657.15-0.25-3.85%74478.86%
TSLA210618P005200002021-04-16 1:56PM EDT2021-06-189.5710.4010.80-1.33-12.20%4086572.19%
TSLA210716P005200002021-04-16 12:49PM EDT2021-07-1614.7616.6517.05-2.47-14.34%16557769.36%
TSLA210917P005200002021-04-15 3:41PM EDT2021-09-1733.3532.0032.800.00-31,69368.08%
TSLA211217P005200002021-04-15 2:58PM EDT2021-12-1754.3552.3053.350.00-815367.36%
TSLA220121P005200002021-04-16 12:39PM EDT2022-01-2160.1059.4060.45-0.40-0.66%32,81067.13%
TSLA220318P005200002021-04-15 2:53PM EDT2022-03-1873.5571.7072.950.00-478867.73%
TSLA220617P005200002021-04-14 12:07PM EDT2022-06-1790.2089.9091.500.00-88268.37%
TSLA220916P005200002021-04-15 1:51PM EDT2022-09-16107.50106.35108.050.00-2514668.77%
TSLA230120P005200002021-04-16 3:09PM EDT2023-01-20126.62126.00127.95+4.87+4.00%356068.85%