India markets open in 6 hours 30 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:630.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C006300002021-04-16 3:38PM EDT2021-04-23111.00111.10112.70+2.66+2.46%6023583.34%
TSLA210430C006300002021-04-16 3:56PM EDT2021-04-30117.45117.35119.20+5.85+5.24%4238283.08%
TSLA210507C006300002021-04-16 2:47PM EDT2021-05-07119.65120.35122.10+9.69+8.81%59274.42%
TSLA210514C006300002021-04-15 1:47PM EDT2021-05-14117.70123.25125.400.00-12770.24%
TSLA210521C006300002021-04-16 3:06PM EDT2021-05-21126.50126.80128.20+2.29+1.84%3833967.91%
TSLA210528C006300002021-04-13 12:17PM EDT2021-05-28125.34127.20134.30-7.86-5.90%2066.57%
TSLA210618C006300002021-04-16 1:34PM EDT2021-06-18142.18139.15140.65+4.98+3.63%151,05264.35%
TSLA210716C006300002021-04-16 1:00PM EDT2021-07-16155.90152.00153.55+6.90+4.63%340964.60%
TSLA210917C006300002020-08-25 1:04PM EDT2021-09-171,407.061,612.001,631.000.00-4330.00%
TSLA211217C006300002021-04-16 12:20PM EDT2021-12-17204.05207.75210.65-12.33-5.70%19667.16%
TSLA220121C006300002021-04-15 1:14PM EDT2022-01-21211.11218.45220.900.00-240167.57%
TSLA220318C006300002021-04-16 12:40PM EDT2022-03-18240.00228.50245.10+8.00+3.45%217268.79%
TSLA220617C006300002021-04-16 3:28PM EDT2022-06-17259.00253.10265.55-16.52-6.00%512969.36%
TSLA220916C006300002021-04-15 3:14PM EDT2022-09-16278.50274.90289.000.00-17170.67%
TSLA230120C006300002021-04-15 10:49AM EDT2023-01-20300.45301.40311.100.00-11770.91%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P006300002021-04-16 3:57PM EDT2021-04-232.332.042.42+0.48+25.95%1,27588284.30%
TSLA210430P006300002021-04-16 3:42PM EDT2021-04-309.208.409.00+1.20+15.00%30176083.76%
TSLA210507P006300002021-04-16 3:55PM EDT2021-05-0711.7211.2011.95+0.32+2.81%4526174.74%
TSLA210514P006300002021-04-16 3:56PM EDT2021-05-1414.7514.4515.20-0.98-6.23%1119270.79%
TSLA210521P006300002021-04-16 3:40PM EDT2021-05-2118.0517.8518.30-1.40-7.20%14788268.50%
TSLA210528P006300002021-04-16 3:52PM EDT2021-05-2821.4020.9021.95-2.36-9.93%494067.23%
TSLA210618P006300002021-04-16 3:50PM EDT2021-06-1830.6029.8030.55-1.32-4.14%911,07964.42%
TSLA210716P006300002021-04-16 1:38PM EDT2021-07-1641.0842.3543.40-3.52-7.89%281664.51%
TSLA210917P006300002020-08-21 2:20PM EDT2021-09-1735.7834.5044.000.00-11150.21%
TSLA211217P006300002021-04-15 2:44PM EDT2021-12-1799.6296.9598.950.00-154366.46%
TSLA220121P006300002021-04-16 11:48AM EDT2022-01-21109.30107.25108.85+6.37+6.19%2167266.75%
TSLA220318P006300002021-04-16 2:50PM EDT2022-03-18123.15123.35125.60-2.85-2.26%2635867.75%
TSLA220617P006300002021-04-14 9:36AM EDT2022-06-17136.68146.40148.600.00-432268.62%
TSLA220916P006300002021-04-16 3:02PM EDT2022-09-16166.47166.30168.65+7.91+4.99%110369.09%
TSLA230120P006300002021-04-13 3:36PM EDT2023-01-20186.02189.50191.950.00-37369.15%