India markets open in 6 hours 30 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:530.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C005300002021-04-15 3:19PM EDT2021-04-23205.75200.65219.500.00-1771111.33%
TSLA210430C005300002021-04-16 2:39PM EDT2021-04-30211.30210.05217.90+4.30+2.08%2318118.66%
TSLA210507C005300002021-04-15 1:21PM EDT2021-05-07198.13209.75218.550.00-12896.57%
TSLA210618C005300002021-04-14 10:34AM EDT2021-06-18209.25220.35222.00-24.62-10.53%151370.72%
TSLA210716C005300002021-04-14 2:13PM EDT2021-07-16232.94227.10228.900.00-115068.45%
TSLA210917C005300002021-04-14 9:50AM EDT2021-09-17235.57244.10246.150.00-117668.11%
TSLA211217C005300002021-03-19 3:26PM EDT2021-12-17218.30265.45268.750.00-64267.86%
TSLA220121C005300002021-04-16 12:24PM EDT2022-01-21271.93273.65276.30+6.68+2.52%43,78567.90%
TSLA220318C005300002021-04-16 12:20PM EDT2022-03-18281.00285.45298.00-2.25-0.79%346470.42%
TSLA220617C005300002021-04-15 10:36AM EDT2022-06-17301.70304.25314.550.00-219670.23%
TSLA220916C005300002021-04-14 1:28PM EDT2022-09-16336.35322.80331.450.00-715870.80%
TSLA230120C005300002021-04-16 10:29AM EDT2023-01-20341.85344.65354.00+1.40+0.41%713871.42%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P005300002021-04-16 3:54PM EDT2021-04-230.950.780.95+0.42+79.25%572606129.59%
TSLA210430P005300002021-04-16 3:58PM EDT2021-04-304.184.004.35+1.89+82.53%400440118.54%
TSLA210507P005300002021-04-16 3:56PM EDT2021-05-074.854.505.00+1.70+53.97%6027198.48%
TSLA210514P005300002021-04-16 3:52PM EDT2021-05-145.655.255.75+1.60+39.51%5817487.81%
TSLA210528P005300002021-04-16 11:48AM EDT2021-05-287.607.307.85-0.10-1.30%204677.38%
TSLA210618P005300002021-04-16 3:44PM EDT2021-06-1811.6811.2511.90-0.77-6.18%271,88171.07%
TSLA210716P005300002021-04-15 1:46PM EDT2021-07-1618.2518.2518.65-0.45-2.41%271868.77%
TSLA210917P005300002021-04-16 2:45PM EDT2021-09-1734.9034.8535.40-0.60-1.69%458967.94%
TSLA211217P005300002021-04-15 3:00PM EDT2021-12-1757.9555.8056.850.00-1225267.27%
TSLA220121P005300002021-04-16 1:28PM EDT2022-01-2162.1563.5064.30-3.15-4.82%543,83267.20%
TSLA220318P005300002021-04-16 1:32PM EDT2022-03-1874.4175.8077.15-1.74-2.28%436967.71%
TSLA220617P005300002021-04-15 12:42PM EDT2022-06-1796.6094.5596.200.00-411468.40%
TSLA220916P005300002021-04-15 2:17PM EDT2022-09-16112.55111.35113.150.00-212168.80%
TSLA230120P005300002021-04-16 3:09PM EDT2023-01-20131.53131.35133.35+3.51+2.74%343668.87%