India markets open in 7 hours 11 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:680.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C006800002021-04-16 3:57PM EDT2021-04-2364.1563.6065.05+1.65+2.64%1,40544963.72%
TSLA210430C006800002021-04-16 3:05PM EDT2021-04-3076.5576.1577.75+3.05+4.15%9743075.29%
TSLA210507C006800002021-04-16 2:07PM EDT2021-05-0781.3581.1582.70-0.44-0.54%2155169.48%
TSLA210514C006800002021-04-16 10:00AM EDT2021-05-1478.0085.5587.40-8.58-9.91%113266.49%
TSLA210521C006800002021-04-16 3:47PM EDT2021-05-2189.1090.2091.55-2.20-2.41%14696864.91%
TSLA210528C006800002021-04-16 2:52PM EDT2021-05-2894.2593.8097.50+0.97+1.04%1621464.60%
TSLA210618C006800002021-04-16 3:45PM EDT2021-06-18105.00105.75107.10+0.30+0.29%445,25362.45%
TSLA210716C006800002021-04-16 2:42PM EDT2021-07-16120.25121.00122.30-1.93-1.58%41,71263.27%
TSLA210917C006800002021-04-16 2:30PM EDT2021-09-17151.10150.20151.95+2.25+1.51%832,07065.30%
TSLA211217C006800002021-04-16 12:09PM EDT2021-12-17179.55183.50186.05+1.25+0.70%240166.95%
TSLA220121C006800002021-04-16 11:37AM EDT2022-01-21190.50195.25197.50+0.23+0.12%171767.54%
TSLA220318C006800002021-04-16 3:18PM EDT2022-03-18214.00210.30217.80+2.00+0.94%224068.55%
TSLA220617C006800002021-04-13 3:48PM EDT2022-06-17254.50234.05245.950.00-1344169.88%
TSLA220916C006800002021-04-16 1:31PM EDT2022-09-16264.90256.85266.75+6.90+2.67%226970.48%
TSLA230120C006800002021-04-16 12:14PM EDT2023-01-20284.75286.45293.45-1.74-0.61%1660671.52%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P006800002021-04-16 3:59PM EDT2021-04-234.754.504.90-0.85-15.18%2,8661,09564.45%
TSLA210430P006800002021-04-16 3:54PM EDT2021-04-3017.5717.0017.80-0.30-1.68%46467175.81%
TSLA210507P006800002021-04-16 3:41PM EDT2021-05-0722.3021.8522.75-2.85-11.33%9937869.75%
TSLA210514P006800002021-04-16 3:34PM EDT2021-05-1426.8026.6027.10-2.65-9.00%11110766.73%
TSLA210521P006800002021-04-16 3:58PM EDT2021-05-2131.3531.1031.65-1.34-4.10%2211,17665.27%
TSLA210528P006800002021-04-16 3:04PM EDT2021-05-2834.5034.4036.80-4.47-11.47%143164.30%
TSLA210618P006800002021-04-16 3:01PM EDT2021-06-1845.5546.2547.10-3.68-7.48%3051,58162.49%
TSLA210716P006800002021-04-16 3:55PM EDT2021-07-1661.9961.2562.25-2.30-3.58%469763.19%
TSLA210917P006800002021-04-16 3:33PM EDT2021-09-1790.8090.5591.25-2.05-2.21%322,54965.10%
TSLA211217P006800002021-04-16 12:25PM EDT2021-12-17123.35122.75124.40-2.35-1.87%2129266.32%
TSLA220121P006800002021-04-15 12:58PM EDT2022-01-21138.70133.95135.30+1.55+1.13%165566.72%
TSLA220318P006800002021-04-14 2:47PM EDT2022-03-18150.88151.20153.700.00-215067.86%
TSLA220617P006800002021-04-13 3:07PM EDT2022-06-17176.00175.50178.200.00-138168.72%
TSLA220916P006800002021-04-16 1:31PM EDT2022-09-16194.31196.50199.20-6.79-3.38%366869.16%
TSLA230120P006800002021-04-14 2:40PM EDT2023-01-20220.89221.05223.750.00-451469.24%