India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
718.99+4.36 (+0.61%)
At close: 4:00PM EDT

715.28 -3.71 (-0.52%)
Pre-market: 6:36AM EDT

In the money
Show:ListStraddle
Strike:610.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C006100002021-04-20 3:29PM EDT2021-04-23111.350.000.000.00-2100.00%
TSLA210430C006100002021-04-20 3:50PM EDT2021-04-30114.950.000.000.00-10800.00%
TSLA210507C006100002021-04-20 2:45PM EDT2021-05-07118.950.000.000.00-1400.00%
TSLA210514C006100002021-04-08 11:13AM EDT2021-05-1498.150.000.000.00-300.00%
TSLA210521C006100002021-04-20 12:41PM EDT2021-05-21125.700.000.000.00-1500.00%
TSLA210528C006100002021-04-20 3:48PM EDT2021-05-28130.160.000.000.00-400.00%
TSLA210618C006100002021-04-20 3:16PM EDT2021-06-18139.650.000.000.00-2600.00%
TSLA210716C006100002021-04-20 3:33PM EDT2021-07-16152.810.000.000.00-1900.00%
TSLA210917C006100002020-08-25 10:02AM EDT2021-09-171,418.351,629.001,648.500.00-1210.00%
TSLA211217C006100002021-04-16 12:20PM EDT2021-12-17214.300.000.000.00-100.00%
TSLA220121C006100002021-04-20 1:46PM EDT2022-01-21215.800.000.000.00-2100.00%
TSLA220318C006100002021-04-16 3:15PM EDT2022-03-18219.360.000.000.00-100.00%
TSLA220617C006100002021-04-19 10:41AM EDT2022-06-17251.610.000.000.00-500.00%
TSLA220916C006100002021-04-13 3:25PM EDT2022-09-16286.850.000.000.00-100.00%
TSLA230120C006100002021-04-19 10:46AM EDT2023-01-20284.300.000.000.00-300.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P006100002021-04-20 3:45PM EDT2021-04-230.550.000.000.00-752025.00%
TSLA210430P006100002021-04-20 3:59PM EDT2021-04-306.080.000.000.00-318025.00%
TSLA210507P006100002021-04-20 3:57PM EDT2021-05-079.800.000.000.00-23012.50%
TSLA210514P006100002021-04-20 3:32PM EDT2021-05-1413.390.000.000.00-21012.50%
TSLA210521P006100002021-04-20 12:53PM EDT2021-05-2116.600.000.000.00-124012.50%
TSLA210528P006100002021-04-20 1:15PM EDT2021-05-2821.000.000.000.00-11012.50%
TSLA210618P006100002021-04-20 3:54PM EDT2021-06-1829.650.000.000.00-5706.25%
TSLA210716P006100002021-04-20 1:58PM EDT2021-07-1641.980.000.000.00-706.25%
TSLA210917P006100002020-08-21 12:17PM EDT2021-09-1733.9232.0041.500.00-11150.43%
TSLA211217P006100002021-04-19 3:19PM EDT2021-12-1792.220.000.000.00-203.13%
TSLA220121P006100002021-04-20 3:38PM EDT2022-01-21106.040.000.000.00-1603.13%
TSLA220318P006100002021-04-20 3:51PM EDT2022-03-18121.100.000.000.00-803.13%
TSLA220617P006100002021-04-14 9:53AM EDT2022-06-17145.000.000.000.00-103.13%
TSLA220916P006100002021-04-20 1:29PM EDT2022-09-16163.350.000.000.00-603.13%
TSLA230120P006100002021-04-20 3:17PM EDT2023-01-20183.450.000.000.00-903.13%