India markets open in 6 hours 16 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:540.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C005400002021-04-16 2:41PM EDT2021-04-23198.20192.50207.95+3.65+1.88%1357111.72%
TSLA210430C005400002021-04-16 10:41AM EDT2021-04-30195.00199.25207.95+1.90+0.98%724110.85%
TSLA210507C005400002021-04-16 3:31PM EDT2021-05-07201.70200.00208.85+6.83+3.50%210293.51%
TSLA210514C005400002021-04-13 3:37PM EDT2021-05-14222.77204.55206.900.00-1485.52%
TSLA210528C005400002021-04-15 1:21PM EDT2021-05-28193.63202.65210.750.00-4572.20%
TSLA210618C005400002021-04-16 11:31AM EDT2021-06-18204.00211.50213.15+4.80+2.41%1198669.81%
TSLA210716C005400002021-04-16 2:11PM EDT2021-07-16217.85218.90220.65-0.17-0.08%516367.96%
TSLA210917C005400002021-04-16 11:52AM EDT2021-09-17230.00236.85238.85-22.85-9.04%1072167.86%
TSLA211217C005400002021-04-05 1:17PM EDT2021-12-17225.75259.15262.350.00-15167.77%
TSLA220121C005400002021-04-16 3:21PM EDT2022-01-21266.85267.60270.15+2.70+1.02%932467.84%
TSLA220318C005400002021-04-12 3:52PM EDT2022-03-18253.65278.55289.250.00-116069.32%
TSLA220617C005400002021-04-13 3:59PM EDT2022-06-17320.25298.95312.600.00-131970.91%
TSLA220916C005400002021-04-13 12:23PM EDT2022-09-16324.95317.65326.650.00-340170.75%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P005400002021-04-16 3:59PM EDT2021-04-231.040.881.05+0.48+85.71%992388125.44%
TSLA210430P005400002021-04-16 3:56PM EDT2021-04-304.404.404.60+2.03+85.65%1791,156115.14%
TSLA210507P005400002021-04-16 3:37PM EDT2021-05-075.254.805.30+1.83+53.51%6518695.42%
TSLA210514P005400002021-04-16 2:38PM EDT2021-05-144.745.706.20-0.56-10.57%229385.55%
TSLA210528P005400002021-04-16 3:18PM EDT2021-05-287.438.058.65-1.23-14.20%206476.02%
TSLA210618P005400002021-04-16 3:33PM EDT2021-06-1812.6012.5513.00-0.87-6.46%121,03970.23%
TSLA210716P005400002021-04-16 3:36PM EDT2021-07-1620.5020.0020.40-0.27-1.30%1435968.23%
TSLA210917P005400002021-04-15 3:42PM EDT2021-09-1738.7037.2038.150.00-1287267.56%
TSLA211217P005400002021-04-16 3:19PM EDT2021-12-1759.6159.4060.45-1.39-2.28%231,17567.17%
TSLA220121P005400002021-04-16 3:57PM EDT2022-01-2167.8567.6068.05-3.58-5.01%31,98467.17%
TSLA220318P005400002021-04-13 3:22PM EDT2022-03-1878.4580.1081.500.00-20744167.72%
TSLA220617P005400002021-04-14 10:58AM EDT2022-06-1797.2099.30101.000.00-112668.42%
TSLA220916P005400002021-04-15 2:16PM EDT2022-09-16117.65116.50118.300.00-46968.84%