India markets open in 6 hours 1 minute

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:650.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C006500002021-04-16 3:49PM EDT2021-04-2392.0091.7093.25+1.00+1.10%56950474.60%
TSLA210430C006500002021-04-16 3:44PM EDT2021-04-3099.5099.95101.60+4.40+4.63%9639379.00%
TSLA210507C006500002021-04-16 3:57PM EDT2021-05-07103.90103.75105.50-0.04-0.04%3835772.01%
TSLA210514C006500002021-04-16 10:44AM EDT2021-05-14100.76107.35109.35-1.72-1.68%12568.46%
TSLA210521C006500002021-04-16 3:59PM EDT2021-05-21112.31111.40112.80+0.26+0.23%1254,41566.58%
TSLA210528C006500002021-04-15 2:29PM EDT2021-05-28109.86113.10118.30-4.14-3.63%31165.34%
TSLA210618C006500002021-04-16 3:46PM EDT2021-06-18124.50125.45126.60-1.32-1.05%393,47863.68%
TSLA210716C006500002021-04-16 3:19PM EDT2021-07-16137.85139.10140.50+0.65+0.47%1132,23764.06%
TSLA210917C006500002020-08-25 3:40PM EDT2021-09-171,402.681,594.501,613.500.00-2190.00%
TSLA211217C006500002021-04-16 11:08AM EDT2021-12-17195.40197.70200.45+3.35+1.74%223167.06%
TSLA220121C006500002021-04-16 12:39PM EDT2022-01-21212.52208.65211.20+4.52+2.17%121,66067.51%
TSLA220318C006500002021-04-16 2:49PM EDT2022-03-18226.49221.65233.65-15.01-6.22%398468.78%
TSLA220617C006500002021-04-16 1:00PM EDT2022-06-17257.07248.30257.05+4.07+1.61%31,67270.06%
TSLA220916C006500002021-04-16 3:17PM EDT2022-09-16273.68272.05280.60-10.05-3.54%1024271.48%
TSLA230120C006500002021-04-16 1:23PM EDT2023-01-20303.90294.10303.45+10.40+3.54%413,54970.93%
TSLA230317C006500002021-04-16 12:24PM EDT2023-03-17310.00309.10316.950.00-31,36872.25%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P006500002021-04-16 3:59PM EDT2021-04-232.812.712.94+0.03+1.08%3,0533,18575.51%
TSLA210430P006500002021-04-16 3:59PM EDT2021-04-3011.2510.8011.65+0.45+4.17%7142,15679.65%
TSLA210507P006500002021-04-16 3:33PM EDT2021-05-0714.6514.5015.45-0.80-5.18%9736972.29%
TSLA210514P006500002021-04-16 3:56PM EDT2021-05-1418.7818.5519.30-1.22-6.10%6023669.07%
TSLA210521P006500002021-04-16 3:59PM EDT2021-05-2122.6022.4022.90-0.88-3.75%2827,88867.07%
TSLA210528P006500002021-04-16 3:40PM EDT2021-05-2826.3325.7026.95-2.77-9.52%7214365.87%
TSLA210618P006500002021-04-16 3:48PM EDT2021-06-1836.6535.9036.65-1.30-3.43%1544,12063.72%
TSLA210716P006500002021-04-16 3:48PM EDT2021-07-1650.4049.5050.50-1.10-2.14%1131,74664.05%
TSLA210917P006500002020-08-26 2:27PM EDT2021-09-1739.5036.5046.500.00-14546.97%
TSLA211217P006500002021-04-16 3:43PM EDT2021-12-17107.95106.70108.80-4.95-4.38%452466.35%
TSLA220121P006500002021-04-16 3:57PM EDT2022-01-21118.85118.30119.05-0.90-0.75%213,18466.88%
TSLA220318P006500002021-04-15 3:46PM EDT2022-03-18136.75134.55136.550.00-546367.86%
TSLA220617P006500002021-04-16 2:36PM EDT2022-06-17158.25158.00160.25-1.50-0.94%201,23468.71%
TSLA220916P006500002021-04-16 3:05PM EDT2022-09-16180.76178.15180.70-1.30-0.71%1737769.12%
TSLA230120P006500002021-04-16 3:46PM EDT2023-01-20202.80201.95204.50+1.15+0.57%26,72269.19%
TSLA230317P006500002021-04-16 11:58AM EDT2023-03-17214.58209.30218.60-0.42-0.20%444169.52%