India markets open in 6 hours 45 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:590.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C005900002021-04-16 12:20PM EDT2021-04-23144.50143.00159.00-2.85-1.93%814998.56%
TSLA210430C005900002021-04-16 1:58PM EDT2021-04-30156.05153.00157.40+7.10+4.77%203393.13%
TSLA210507C005900002021-04-16 3:27PM EDT2021-05-07154.80156.30158.30+8.25+5.63%82682.35%
TSLA210514C005900002021-04-16 1:27PM EDT2021-05-14164.00157.90160.10+9.25+5.98%11775.42%
TSLA210521C005900002021-04-16 2:30PM EDT2021-05-21160.40160.35161.90+1.50+0.94%415271.90%
TSLA210528C005900002021-04-13 10:06AM EDT2021-05-28150.89158.95167.950.00-1269.83%
TSLA210618C005900002021-04-14 3:02PM EDT2021-06-18161.95169.55171.10-8.37-4.91%1072366.30%
TSLA210716C005900002021-04-16 1:51PM EDT2021-07-16182.50180.05181.75+6.04+3.42%428065.90%
TSLA210917C005900002021-04-14 10:08AM EDT2021-09-17202.18202.60204.700.00-150166.80%
TSLA211217C005900002021-04-16 11:03AM EDT2021-12-17223.84229.45232.40-7.17-3.10%19167.42%
TSLA220121C005900002021-04-16 2:52PM EDT2022-01-21239.05239.15241.75+7.44+3.21%650667.70%
TSLA220318C005900002021-04-14 2:45PM EDT2022-03-18262.32248.25261.000.00-154868.08%
TSLA220617C005900002021-04-05 11:46AM EDT2022-06-17246.00272.10284.850.00-164769.76%
TSLA220916C005900002021-04-12 3:52PM EDT2022-09-16271.30291.55306.200.00-1213570.65%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P005900002021-04-16 3:46PM EDT2021-04-231.521.451.72+0.49+47.57%6225,753103.54%
TSLA210430P005900002021-04-16 3:42PM EDT2021-04-306.055.756.30+1.80+42.35%27488095.87%
TSLA210507P005900002021-04-16 3:31PM EDT2021-05-076.807.257.80+0.23+3.50%21621682.38%
TSLA210514P005900002021-04-16 3:25PM EDT2021-05-148.529.109.75-0.13-1.50%8026175.96%
TSLA210521P005900002021-04-16 3:53PM EDT2021-05-2111.7511.3011.80-0.21-1.76%6779872.35%
TSLA210528P005900002021-04-16 3:59PM EDT2021-05-2813.9513.6014.30-0.42-2.92%407670.35%
TSLA210618P005900002021-04-16 3:55PM EDT2021-06-1821.0020.7020.95-0.70-3.23%391,45066.68%
TSLA210716P005900002021-04-16 3:51PM EDT2021-07-1631.2030.9531.55-1.20-3.70%2276066.04%
TSLA210917P005900002021-04-16 3:55PM EDT2021-09-1753.4253.0553.85-0.58-1.07%2970866.53%
TSLA211217P005900002021-04-16 3:24PM EDT2021-12-1780.0179.2080.65-2.59-3.14%651966.80%
TSLA220121P005900002021-04-13 3:35PM EDT2022-01-2191.7589.0089.50+6.37+7.46%159167.03%
TSLA220318P005900002021-04-15 2:49PM EDT2022-03-18105.25103.15104.900.00-436767.74%
TSLA220617P005900002021-04-15 1:35PM EDT2022-06-17127.50124.50126.500.00-824468.53%
TSLA220916P005900002021-04-15 3:14PM EDT2022-09-16144.90143.35145.450.00-363768.99%