India markets open in 6 hours 15 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:640.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C006400002021-04-16 3:49PM EDT2021-04-23101.80101.40102.95+1.65+1.65%7624179.05%
TSLA210430C006400002021-04-16 2:40PM EDT2021-04-30106.85108.50110.25-0.60-0.56%3156080.82%
TSLA210507C006400002021-04-16 3:27PM EDT2021-05-07110.10111.90113.65+4.80+4.56%112573.09%
TSLA210514C006400002021-04-13 12:17PM EDT2021-05-14109.70115.15117.20-2.95-2.62%12469.24%
TSLA210521C006400002021-04-16 3:15PM EDT2021-05-21118.65119.00120.35+1.00+0.85%1878367.21%
TSLA210528C006400002021-04-16 10:30AM EDT2021-05-28115.80119.50126.70-6.69-5.46%1165.92%
TSLA210618C006400002021-04-16 2:20PM EDT2021-06-18130.95132.10133.50-2.25-1.69%183,72763.94%
TSLA210716C006400002021-04-16 2:20PM EDT2021-07-16144.30145.50146.95+5.96+4.31%333064.35%
TSLA210917C006400002021-04-16 3:40PM EDT2021-09-17172.76172.10173.85+2.91+1.71%131,46965.89%
TSLA211217C006400002021-04-13 1:26PM EDT2021-12-17203.95202.75205.50+3.95+1.97%212167.13%
TSLA220121C006400002021-04-16 1:42PM EDT2022-01-21217.99213.70216.05+9.39+4.50%11,08467.60%
TSLA220318C006400002021-04-14 2:19PM EDT2022-03-18226.90224.15236.900.00-244268.10%
TSLA220617C006400002021-04-14 10:21AM EDT2022-06-17256.00249.10262.150.00-11,44369.59%
TSLA220916C006400002021-04-14 10:32AM EDT2022-09-16286.00273.90284.150.00-113971.05%
TSLA230120C006400002021-04-14 2:34PM EDT2023-01-20307.40301.05309.600.00-21371.80%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P006400002021-04-16 3:58PM EDT2021-04-232.392.192.67+0.14+6.22%1,32398679.35%
TSLA210430P006400002021-04-16 3:59PM EDT2021-04-309.819.5510.25+0.66+7.21%17148781.75%
TSLA210507P006400002021-04-16 2:04PM EDT2021-05-0711.9012.7013.60-2.77-18.88%1913673.44%
TSLA210514P006400002021-04-16 2:17PM EDT2021-05-1416.0516.2517.15-1.43-8.18%1411469.80%
TSLA210521P006400002021-04-16 3:47PM EDT2021-05-2120.2019.5520.45-1.20-5.61%1111,01867.38%
TSLA210528P006400002021-04-16 2:36PM EDT2021-05-2822.8522.9524.40-3.91-14.61%742066.41%
TSLA210618P006400002021-04-16 3:41PM EDT2021-06-1833.2532.7533.55-1.72-4.92%762,47664.09%
TSLA210716P006400002021-04-16 1:40PM EDT2021-07-1644.3545.6546.90-5.05-10.22%20570264.22%
TSLA210917P006400002021-04-16 3:58PM EDT2021-09-1772.8072.1573.10-1.80-2.41%62,46065.56%
TSLA211217P006400002021-04-16 10:07AM EDT2021-12-17105.58101.70103.80+0.56+0.53%338266.39%
TSLA220121P006400002021-04-16 2:00PM EDT2022-01-21112.40112.55113.90-3.80-3.27%21,70866.78%
TSLA220318P006400002021-04-16 2:50PM EDT2022-03-18128.50129.05131.05-4.13-3.11%125967.84%
TSLA220617P006400002021-04-14 9:47AM EDT2022-06-17142.19152.00153.650.00-48968.50%
TSLA220916P006400002021-04-16 1:32PM EDT2022-09-16170.75172.20174.65-5.02-2.86%17469.11%
TSLA230120P006400002021-04-14 12:01PM EDT2023-01-20195.34195.70198.200.00-418669.17%