India markets open in 7 hours 12 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:580.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C005800002021-04-16 3:07PM EDT2021-04-23160.80153.00168.95+3.35+2.13%28126104.40%
TSLA210430C005800002021-04-16 3:39PM EDT2021-04-30164.90161.55168.60+5.95+3.74%508397.88%
TSLA210507C005800002021-04-16 12:07PM EDT2021-05-07157.39165.70167.65-3.27-2.04%42084.80%
TSLA210514C005800002021-04-01 3:48PM EDT2021-05-14106.13167.05169.300.00-471877.29%
TSLA210618C005800002021-04-16 1:48PM EDT2021-06-18180.70177.60179.15+13.95+8.37%1275866.86%
TSLA210716C005800002021-04-14 2:12PM EDT2021-07-16178.63187.50189.20-12.59-6.58%218766.26%
TSLA210917C005800002021-04-16 10:23AM EDT2021-09-17204.38209.20211.15-3.87-1.86%31,27866.97%
TSLA211217C005800002021-04-14 9:52AM EDT2021-12-17264.56235.20238.200.00-24067.51%
TSLA220121C005800002021-04-16 2:55PM EDT2022-01-21245.11244.75247.20+1.66+0.68%735867.77%
TSLA220318C005800002021-04-14 2:45PM EDT2022-03-18267.42253.45266.900.00-116368.27%
TSLA220617C005800002021-04-09 10:30AM EDT2022-06-17234.72274.50287.900.00-552968.95%
TSLA220916C005800002021-04-13 10:35AM EDT2022-09-16299.00297.30308.300.00-122670.46%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P005800002021-04-16 3:59PM EDT2021-04-231.501.231.67+0.60+66.67%699670108.15%
TSLA210430P005800002021-04-16 3:58PM EDT2021-04-305.705.405.85+1.88+49.21%2171,30299.46%
TSLA210507P005800002021-04-16 3:37PM EDT2021-05-077.306.607.15+1.30+21.67%2522684.74%
TSLA210514P005800002021-04-16 3:36PM EDT2021-05-148.508.208.80+0.80+10.39%4718177.59%
TSLA210528P005800002021-04-16 3:59PM EDT2021-05-2812.5212.1512.90-0.23-1.80%228571.28%
TSLA210618P005800002021-04-16 3:42PM EDT2021-06-1819.2018.5019.10-0.93-4.62%1261,48867.15%
TSLA210716P005800002021-04-16 3:53PM EDT2021-07-1628.9428.1529.00-2.06-6.65%1360666.28%
TSLA210917P005800002021-04-16 3:57PM EDT2021-09-1749.9049.2050.45-1.10-2.16%241,87466.59%
TSLA211217P005800002021-04-14 9:45AM EDT2021-12-1772.0075.0076.350.00-340266.87%
TSLA220121P005800002021-04-16 9:49AM EDT2022-01-2187.2583.9084.95+0.33+0.38%2364266.91%
TSLA220318P005800002021-04-16 3:57PM EDT2022-03-1899.1998.30100.05+0.24+0.24%871167.74%
TSLA220617P005800002021-04-16 12:56PM EDT2022-06-17116.83119.30121.15-4.05-3.35%213668.50%
TSLA220916P005800002021-04-16 12:52PM EDT2022-09-16137.15137.80139.85-1.30-0.94%44268.96%