India markets open in 7 hours 41 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:670.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C006700002021-04-16 3:59PM EDT2021-04-2373.1572.7074.20+0.95+1.32%54235266.68%
TSLA210430C006700002021-04-16 3:59PM EDT2021-04-3084.4183.7585.40+1.72+2.08%10731476.38%
TSLA210507C006700002021-04-16 2:10PM EDT2021-05-0787.6588.4090.05+2.59+3.04%814870.30%
TSLA210514C006700002021-04-15 2:22PM EDT2021-05-1491.5092.3094.400.00-106466.89%
TSLA210521C006700002021-04-16 3:58PM EDT2021-05-2197.3597.0098.40+1.50+1.56%3692465.44%
TSLA210528C006700002021-04-16 2:36PM EDT2021-05-28100.65100.50104.30+7.77+8.37%24665.21%
TSLA210618C006700002021-04-16 2:59PM EDT2021-06-18113.95112.00113.30+3.33+3.01%661,64962.76%
TSLA210716C006700002021-04-16 3:42PM EDT2021-07-16125.75126.80128.25+0.33+0.26%2328263.53%
TSLA210917C006700002020-07-09 4:55PM EDT2021-09-17238.820.000.000.00-320.00%
TSLA211217C006700002021-04-16 1:37PM EDT2021-12-17192.22188.10190.70+9.35+5.11%19766.97%
TSLA220121C006700002021-04-16 2:39PM EDT2022-01-21199.15199.75201.95-8.12-3.92%140567.55%
TSLA220318C006700002021-04-16 12:45PM EDT2022-03-18223.00214.55222.90+7.25+3.36%236468.71%
TSLA220617C006700002021-04-16 10:04AM EDT2022-06-17235.00240.95248.65-8.55-3.51%741370.17%
TSLA220916C006700002021-04-16 1:31PM EDT2022-09-16268.50260.65272.05+14.50+5.71%557070.73%
TSLA230120C006700002021-04-16 3:20PM EDT2023-01-20295.40289.80296.55-9.90-3.24%1925471.43%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P006700002021-04-16 3:57PM EDT2021-04-233.903.704.00-0.55-12.36%1,82492167.65%
TSLA210430P006700002021-04-16 3:35PM EDT2021-04-3015.0514.6015.40-0.05-0.33%14275476.88%
TSLA210507P006700002021-04-16 3:46PM EDT2021-05-0720.0519.3020.05-0.45-2.20%9472370.73%
TSLA210514P006700002021-04-16 3:34PM EDT2021-05-1423.7523.6024.45-2.57-9.76%8810067.59%
TSLA210521P006700002021-04-16 3:47PM EDT2021-05-2128.5527.9528.60-1.45-4.83%16870965.92%
TSLA210528P006700002021-04-16 3:48PM EDT2021-05-2832.2031.5533.25-2.83-8.08%203564.96%
TSLA210618P006700002021-04-16 3:01PM EDT2021-06-1841.6842.5543.40-3.98-8.72%252,33062.86%
TSLA210716P006700002021-04-16 12:47PM EDT2021-07-1654.6457.2558.20-5.26-8.78%555263.53%
TSLA210917P006700002020-07-21 11:56AM EDT2021-09-1771.0036.5046.000.00-1341.82%
TSLA211217P006700002021-04-16 2:58PM EDT2021-12-17117.20117.25119.05-5.80-4.72%525266.31%
TSLA220121P006700002021-04-15 12:56PM EDT2022-01-21133.55128.40129.75+1.66+1.26%148666.72%
TSLA220318P006700002021-04-14 3:29PM EDT2022-03-18147.62145.60147.900.00-4616367.87%
TSLA220617P006700002021-04-13 3:20PM EDT2022-06-17165.24169.50172.100.00-310668.70%
TSLA220916P006700002021-04-13 10:56AM EDT2022-09-16176.32190.30193.050.00-3824569.16%
TSLA230120P006700002021-04-13 3:57PM EDT2023-01-20207.67214.70217.300.00-45469.24%