India markets open in 6 hours 55 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:620.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C006200002021-04-16 2:36PM EDT2021-04-23120.40120.90122.45+0.72+0.60%6420987.72%
TSLA210430C006200002021-04-16 1:10PM EDT2021-04-30126.45126.45128.35+3.70+3.01%2010485.70%
TSLA210507C006200002021-04-16 3:15PM EDT2021-05-07129.26129.00130.80+4.26+3.41%212575.92%
TSLA210514C006200002021-04-13 3:44PM EDT2021-05-14149.30131.60133.700.00-141771.25%
TSLA210521C006200002021-04-16 12:34PM EDT2021-05-21132.60134.85136.350.00-121,66668.77%
TSLA210618C006200002021-04-16 2:16PM EDT2021-06-18145.45146.45147.95+0.80+0.55%243,74164.77%
TSLA210716C006200002021-04-15 1:29PM EDT2021-07-16151.17158.75160.350.00-1740164.91%
TSLA210917C006200002021-04-16 3:00PM EDT2021-09-17186.48183.95185.70+4.68+2.57%34,75866.24%
TSLA211217C006200002021-04-16 11:45AM EDT2021-12-17207.24212.95215.90-7.28-3.39%314067.21%
TSLA220121C006200002021-04-16 3:46PM EDT2022-01-21223.10223.45225.95+0.75+0.34%1635867.60%
TSLA220318C006200002021-04-16 2:03PM EDT2022-03-18242.59232.90247.10-10.91-4.30%394968.15%
TSLA220617C006200002021-04-15 11:42AM EDT2022-06-17257.18257.25270.850.00-302,91469.48%
TSLA220916C006200002021-04-16 9:44AM EDT2022-09-16279.00279.90291.95-18.85-6.33%544670.62%
TSLA230120C006200002021-04-08 1:46PM EDT2023-01-20323.00308.55314.550.00-210571.37%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P006200002021-04-16 3:55PM EDT2021-04-232.051.772.15+0.44+27.33%4641,01388.35%
TSLA210430P006200002021-04-16 3:58PM EDT2021-04-307.707.558.15+1.17+17.92%8683486.52%
TSLA210507P006200002021-04-16 3:57PM EDT2021-05-0710.5010.0510.65+0.56+5.63%23480276.52%
TSLA210514P006200002021-04-16 3:47PM EDT2021-05-1413.3812.8013.55-0.40-2.90%387871.89%
TSLA210521P006200002021-04-16 3:58PM EDT2021-05-2116.3015.9516.40-0.25-1.51%2742,35569.39%
TSLA210528P006200002021-04-16 1:39PM EDT2021-05-2817.2518.7519.70-2.75-13.75%415367.87%
TSLA210618P006200002021-04-16 3:25PM EDT2021-06-1827.4027.2027.95-2.07-7.02%152,39364.96%
TSLA210716P006200002021-04-16 2:55PM EDT2021-07-1639.1939.1540.25-3.31-7.79%1371664.86%
TSLA210917P006200002021-04-16 1:44PM EDT2021-09-1762.2064.2565.05-3.36-5.13%33,70366.01%
TSLA211217P006200002021-04-14 1:33PM EDT2021-12-1790.6592.6594.20-1.55-1.68%181266.62%
TSLA220121P006200002021-04-16 10:04AM EDT2022-01-21100.00102.65103.80-5.00-4.76%122,72966.84%
TSLA220318P006200002021-04-14 3:10PM EDT2022-03-18121.60118.15120.300.00-630267.75%
TSLA220617P006200002021-04-15 2:02PM EDT2022-06-17142.00140.75142.950.00-338468.59%
TSLA220916P006200002021-04-16 3:02PM EDT2022-09-16160.84160.55162.70-2.21-1.36%28869.08%
TSLA230120P006200002021-04-13 3:24PM EDT2023-01-20179.45183.35185.750.00-44369.12%