India markets open in 6 hours 44 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:690.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C006900002021-04-16 3:49PM EDT2021-04-2354.7954.9056.30-1.26-2.25%42073961.46%
TSLA210430C006900002021-04-16 3:40PM EDT2021-04-3069.3269.0070.55+0.32+0.46%6839574.52%
TSLA210507C006900002021-04-16 3:57PM EDT2021-05-0774.3374.3075.75-0.67-0.89%3375968.86%
TSLA210514C006900002021-04-16 3:58PM EDT2021-05-1479.3078.9080.70+2.70+3.52%149865.99%
TSLA210521C006900002021-04-16 3:12PM EDT2021-05-2184.1584.2584.95-1.01-1.19%2943564.74%
TSLA210528C006900002021-04-16 2:28PM EDT2021-05-2886.6587.5091.65+3.80+4.59%73064.49%
TSLA210618C006900002021-04-16 3:43PM EDT2021-06-1899.2599.75101.00-1.75-1.73%1584662.12%
TSLA210716C006900002021-04-16 3:02PM EDT2021-07-16116.46115.35116.65-0.10-0.09%1447863.05%
TSLA210917C006900002020-08-21 10:17AM EDT2021-09-171,406.981,559.501,578.500.00-1230.00%
TSLA211217C006900002021-04-16 1:37PM EDT2021-12-17182.85179.00181.50-5.60-2.97%132966.92%
TSLA220121C006900002021-04-16 11:51AM EDT2022-01-21186.26190.95193.10+0.24+0.13%147167.54%
TSLA220318C006900002021-04-13 3:53PM EDT2022-03-18220.85205.80213.450.00-227268.44%
TSLA220617C006900002021-04-16 1:58PM EDT2022-06-17237.87230.35242.05-6.13-2.51%162969.92%
TSLA220916C006900002021-04-15 3:10PM EDT2022-09-16256.74253.40263.000.00-115370.52%
TSLA230120C006900002021-04-15 2:06PM EDT2023-01-20282.70280.70290.000.00-428771.18%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P006900002021-04-16 3:59PM EDT2021-04-235.925.706.15-1.13-16.03%1,3831,73061.89%
TSLA210430P006900002021-04-16 3:57PM EDT2021-04-3020.3019.8020.65-0.66-3.15%3111,03175.01%
TSLA210507P006900002021-04-16 3:38PM EDT2021-05-0725.4025.0525.95-1.35-5.05%4613169.29%
TSLA210514P006900002021-04-16 1:01PM EDT2021-05-1427.2129.7530.75-7.80-22.28%716466.32%
TSLA210521P006900002021-04-16 3:56PM EDT2021-05-2135.0234.3035.10-1.33-3.66%30969564.60%
TSLA210528P006900002021-04-16 11:55AM EDT2021-05-2839.6037.8540.80-3.37-7.84%91963.98%
TSLA210618P006900002021-04-16 2:42PM EDT2021-06-1850.4050.3051.00-2.73-5.14%841,21062.18%
TSLA210716P006900002021-04-16 3:23PM EDT2021-07-1666.1065.7066.55-3.20-4.62%25658562.99%
TSLA210917P006900002020-08-24 12:19PM EDT2021-09-1743.0043.2051.500.00-61240.07%
TSLA211217P006900002021-04-16 2:08PM EDT2021-12-17128.40128.05129.85-2.10-1.61%1311366.26%
TSLA220121P006900002021-04-16 12:51PM EDT2022-01-21136.10139.45140.90-5.73-4.04%5068866.69%
TSLA220318P006900002021-04-16 1:59PM EDT2022-03-18157.48156.95159.60+1.38+0.88%125367.86%
TSLA220617P006900002021-04-14 11:23AM EDT2022-06-17182.91181.55184.250.00-113768.72%
TSLA220916P006900002021-04-14 1:56PM EDT2022-09-16202.87202.75205.450.00-114169.16%
TSLA230120P006900002021-04-14 2:33PM EDT2023-01-20225.68227.60230.300.00-7314069.26%