India markets open in 7 hours 44 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:570.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C005700002021-04-16 11:45AM EDT2021-04-23161.48163.00178.20-1.52-0.93%146103.86%
TSLA210430C005700002021-04-16 3:36PM EDT2021-04-30173.20171.40178.25+5.35+3.19%18174101.98%
TSLA210507C005700002021-04-16 12:54PM EDT2021-05-07180.36175.15177.20+18.27+11.27%9887.51%
TSLA210514C005700002021-04-14 10:25AM EDT2021-05-14190.10176.30178.550.00-1379.17%
TSLA210528C005700002021-04-12 10:00AM EDT2021-05-28142.50176.35185.400.00-1171.93%
TSLA210618C005700002021-04-16 12:22PM EDT2021-06-18181.06185.85187.45-2.09-1.14%299967.54%
TSLA210716C005700002021-04-16 12:31PM EDT2021-07-16192.55195.10196.85+2.90+1.53%337066.65%
TSLA210917C005700002021-04-15 9:34AM EDT2021-09-17216.50215.85217.950.00-102,27767.20%
TSLA211217C005700002021-04-16 11:45AM EDT2021-12-17235.01241.00243.95-34.39-12.77%32567.55%
TSLA220121C005700002021-04-16 2:24PM EDT2022-01-21249.35250.20252.85-2.15-0.85%2256667.78%
TSLA220318C005700002021-04-12 3:52PM EDT2022-03-18238.45264.25272.100.00-137669.54%
TSLA220617C005700002021-04-06 1:55PM EDT2022-06-17253.05283.20294.250.00-274170.04%
TSLA220916C005700002021-04-12 3:52PM EDT2022-09-16279.30299.35312.850.00-44570.01%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P005700002021-04-16 3:59PM EDT2021-04-231.331.231.50+0.55+70.51%462461113.35%
TSLA210430P005700002021-04-16 3:39PM EDT2021-04-305.355.105.50+2.15+67.19%5051,090103.28%
TSLA210507P005700002021-04-16 3:43PM EDT2021-05-076.666.106.60+1.76+35.92%3721187.35%
TSLA210514P005700002021-04-16 3:32PM EDT2021-05-147.157.408.00-0.75-9.49%4317979.34%
TSLA210528P005700002021-04-16 3:47PM EDT2021-05-2811.4510.9511.65-0.18-1.55%1276972.37%
TSLA210618P005700002021-04-16 3:35PM EDT2021-06-1817.3516.7517.35-0.69-3.82%791,01867.81%
TSLA210716P005700002021-04-16 1:58PM EDT2021-07-1625.2525.9026.65-2.75-9.82%251466.75%
TSLA210917P005700002021-04-16 3:54PM EDT2021-09-1746.7045.9547.05-1.25-2.61%121,45866.76%
TSLA211217P005700002021-04-16 12:47PM EDT2021-12-1769.3270.9572.20-5.06-6.80%262566.95%
TSLA220121P005700002021-04-16 12:47PM EDT2022-01-2177.9379.6580.65-4.54-5.51%471,18367.00%
TSLA220318P005700002021-04-13 9:56AM EDT2022-03-1896.9093.5595.250.00-20056767.73%
TSLA220617P005700002021-04-15 1:36PM EDT2022-06-17116.08114.15115.950.00-221368.48%
TSLA220916P005700002021-04-15 2:31PM EDT2022-09-16133.65132.30134.300.00-1417768.92%