India markets open in 7 hours 53 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:600.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C006000002021-04-16 3:31PM EDT2021-04-23140.25140.60142.05+1.04+0.75%1361,65196.63%
TSLA210430C006000002021-04-16 3:59PM EDT2021-04-30145.78145.20147.20+5.53+3.94%7233692.11%
TSLA210507C006000002021-04-16 3:37PM EDT2021-05-07146.65147.05148.95+3.65+2.55%3239079.96%
TSLA210514C006000002021-04-15 11:28AM EDT2021-05-14143.00148.85151.100.00-227073.74%
TSLA210521C006000002021-04-16 3:37PM EDT2021-05-21149.73151.65153.20-1.57-1.04%1272,82670.74%
TSLA210528C006000002021-04-16 3:32PM EDT2021-05-28152.51150.45159.50+3.99+2.69%6968.89%
TSLA210618C006000002021-04-16 3:36PM EDT2021-06-18160.16161.70163.20-1.64-1.01%3912,90765.78%
TSLA210716C006000002021-04-16 2:35PM EDT2021-07-16174.00172.85174.50+0.83+0.48%212,66465.61%
TSLA210917C006000002021-04-16 3:58PM EDT2021-09-17197.00196.35198.30+6.18+3.24%9014,88366.67%
TSLA211217C006000002021-04-16 12:47PM EDT2021-12-17232.30223.65226.85+7.13+3.17%2258167.32%
TSLA220121C006000002021-04-16 3:18PM EDT2022-01-21234.80233.65236.40+0.65+0.28%376,33567.64%
TSLA220318C006000002021-04-16 12:39PM EDT2022-03-18253.00242.00256.70+7.00+2.85%51,58267.98%
TSLA220617C006000002021-04-16 2:35PM EDT2022-06-17274.50266.80279.45+8.42+3.16%85,64369.49%
TSLA220916C006000002021-04-16 11:59AM EDT2022-09-16289.00292.55300.00-3.92-1.34%46,21271.28%
TSLA230120C006000002021-04-16 2:21PM EDT2023-01-20317.63313.00322.85+1.93+0.61%1423,43270.89%
TSLA230317C006000002021-04-16 3:29PM EDT2023-03-17328.00321.00340.00+5.35+1.66%213,32071.92%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P006000002021-04-16 3:59PM EDT2021-04-231.681.581.75+0.48+40.00%1,8443,37598.10%
TSLA210430P006000002021-04-16 3:59PM EDT2021-04-306.506.256.70+1.60+32.65%9422,05292.35%
TSLA210507P006000002021-04-16 3:57PM EDT2021-05-078.608.108.60+1.21+16.37%27481080.36%
TSLA210514P006000002021-04-16 3:56PM EDT2021-05-1410.5810.1010.80+0.08+0.76%11459074.35%
TSLA210521P006000002021-04-16 3:58PM EDT2021-05-2112.8012.7013.15+0.05+0.39%4875,18771.31%
TSLA210528P006000002021-04-16 3:56PM EDT2021-05-2815.1815.1515.90-0.55-3.50%13216569.46%
TSLA210618P006000002021-04-16 3:49PM EDT2021-06-1823.0022.9023.20-0.95-3.97%2947,99666.26%
TSLA210716P006000002021-04-16 3:48PM EDT2021-07-1634.6033.2534.25-0.65-1.84%524,83465.49%
TSLA210917P006000002021-04-16 3:53PM EDT2021-09-1757.2956.7057.35-0.51-0.88%767,41866.34%
TSLA211217P006000002021-04-16 2:16PM EDT2021-12-1783.8083.5585.10-2.20-2.56%241,00266.75%
TSLA220121P006000002021-04-16 3:55PM EDT2022-01-2193.5093.0594.25-2.50-2.60%2997,20966.90%
TSLA220318P006000002021-04-16 3:33PM EDT2022-03-18109.00108.15109.90-1.40-1.27%3101,48567.76%
TSLA220617P006000002021-04-16 2:15PM EDT2022-06-17131.15129.85131.85-0.35-0.27%32,52768.54%
TSLA220916P006000002021-04-16 11:22AM EDT2022-09-16151.75149.10151.10+1.15+0.76%22,19669.03%
TSLA230120P006000002021-04-16 1:52PM EDT2023-01-20172.00171.30173.60-0.95-0.55%57,68669.08%
TSLA230317P006000002021-04-16 3:42PM EDT2023-03-17182.50178.55183.10-0.50-0.27%12965368.86%