India markets open in 6 hours 3 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:550.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C005500002021-04-16 3:04PM EDT2021-04-23191.31182.95198.30+6.06+3.27%2184116.55%
TSLA210430C005500002021-04-16 3:37PM EDT2021-04-30193.46190.50194.50+2.66+1.39%2112298.02%
TSLA210507C005500002021-04-16 12:06PM EDT2021-05-07185.90190.35199.15-25.50-12.06%520590.61%
TSLA210514C005500002021-04-08 11:41AM EDT2021-05-14146.59195.05197.400.00-1283.33%
TSLA210521C005500002021-04-16 3:45PM EDT2021-05-21195.55196.65198.30+5.65+2.98%6184777.91%
TSLA210618C005500002021-04-16 3:26PM EDT2021-06-18203.54202.80204.45+2.69+1.34%923,81968.99%
TSLA210716C005500002021-04-16 2:17PM EDT2021-07-16209.97210.80212.60+5.62+2.75%2093867.51%
TSLA210917C005500002021-04-16 3:03PM EDT2021-09-17231.53229.70231.70+7.13+3.18%11,74667.61%
TSLA211217C005500002021-04-14 11:43AM EDT2021-12-17263.15252.85256.100.00-107167.66%
TSLA220121C005500002021-04-16 3:27PM EDT2022-01-21261.36261.65264.35-1.34-0.51%382,17967.84%
TSLA220318C005500002021-04-16 3:15PM EDT2022-03-18276.80274.50282.95+1.80+0.65%12,01369.48%
TSLA220617C005500002021-04-16 3:48PM EDT2022-06-17297.49292.45304.15+3.78+1.29%456669.89%
TSLA220916C005500002021-04-14 12:56PM EDT2022-09-16333.00312.65322.700.00-139570.87%
TSLA230120C005500002021-04-16 1:21PM EDT2023-01-20343.54336.45344.40+11.79+3.55%41,09671.41%
TSLA230317C005500002021-04-16 2:24PM EDT2023-03-17346.85346.85354.35-1.15-0.33%941571.89%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P005500002021-04-16 3:59PM EDT2021-04-231.101.011.15+0.47+74.60%6,9421,565121.36%
TSLA210430P005500002021-04-16 3:59PM EDT2021-04-304.614.504.70+2.03+78.68%9651,675110.30%
TSLA210507P005500002021-04-16 3:47PM EDT2021-05-075.855.205.70+2.10+56.00%7365992.72%
TSLA210514P005500002021-04-16 3:57PM EDT2021-05-146.506.206.75+0.89+15.86%2236883.44%
TSLA210521P005500002021-04-16 3:56PM EDT2021-05-217.657.407.95+0.73+10.55%2773,94277.87%
TSLA210528P005500002021-04-16 1:49PM EDT2021-05-288.008.909.50-1.07-11.80%4820974.68%
TSLA210618P005500002021-04-16 3:56PM EDT2021-06-1814.4513.7514.30+0.32+2.26%3616,64569.31%
TSLA210716P005500002021-04-16 2:36PM EDT2021-07-1621.3921.6522.30-1.16-5.14%132,44067.59%
TSLA210917P005500002021-04-16 3:49PM EDT2021-09-1740.6039.9541.00-0.90-2.17%144,38167.28%
TSLA211217P005500002021-04-16 1:48PM EDT2021-12-1762.2263.1564.25-2.55-3.94%2469867.11%
TSLA220121P005500002021-04-16 3:50PM EDT2022-01-2171.8071.7072.00-0.77-1.06%116,33567.13%
TSLA220318P005500002021-04-16 1:31PM EDT2022-03-1883.3184.5085.95-3.34-3.85%1290467.72%
TSLA220617P005500002021-04-16 1:27PM EDT2022-06-17103.50104.15105.85-3.00-2.82%787468.43%
TSLA220916P005500002021-04-15 2:55PM EDT2022-09-16123.53121.65123.550.00-18314168.86%
TSLA230120P005500002021-04-16 3:22PM EDT2023-01-20143.25142.40144.50-0.07-0.05%62,38968.94%
TSLA230317P005500002021-04-16 3:20PM EDT2023-03-17151.90148.90157.95-2.30-1.49%1773569.45%