India markets open in 7 hours 19 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:710.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C007100002021-04-16 3:58PM EDT2021-04-2339.2639.0040.15-1.24-3.06%1,7982,05457.95%
TSLA210430C007100002021-04-16 3:49PM EDT2021-04-3056.5855.8557.25-0.32-0.56%9036373.18%
TSLA210507C007100002021-04-16 11:12AM EDT2021-05-0764.4561.6563.05+4.07+6.74%435667.93%
TSLA210514C007100002021-04-16 12:40PM EDT2021-05-1470.3266.6068.25+4.57+6.95%523465.14%
TSLA210521C007100002021-04-16 2:35PM EDT2021-05-2172.3871.8572.75-0.62-0.85%4659363.73%
TSLA210528C007100002021-04-16 11:45AM EDT2021-05-2870.9075.7078.70-2.85-3.86%93463.22%
TSLA210618C007100002021-04-16 2:55PM EDT2021-06-1888.1888.3589.55-1.82-2.02%143,33461.50%
TSLA210716C007100002021-04-16 3:57PM EDT2021-07-16104.90104.60105.80-0.45-0.43%632162.59%
TSLA210917C007100002021-04-16 2:15PM EDT2021-09-17135.75136.00136.95+2.75+2.07%225465.11%
TSLA211217C007100002021-04-16 12:39PM EDT2021-12-17171.97170.20172.60-5.86-3.30%19966.82%
TSLA220121C007100002021-04-16 12:42PM EDT2022-01-21185.60182.50184.65+4.98+2.76%21,70167.52%
TSLA220318C007100002021-04-16 9:51AM EDT2022-03-18196.18196.60204.85-2.59-1.30%22,35068.13%
TSLA220617C007100002021-04-14 9:56AM EDT2022-06-17250.00223.20233.100.00-123169.77%
TSLA220916C007100002021-04-13 3:20PM EDT2022-09-16267.30246.50256.500.00-17170.69%
TSLA230120C007100002021-04-16 9:51AM EDT2023-01-20272.09277.65284.80-14.56-5.08%131771.96%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P007100002021-04-16 3:59PM EDT2021-04-2310.109.8510.30-1.80-15.13%2,4713,02958.84%
TSLA210430P007100002021-04-16 3:56PM EDT2021-04-3027.5526.5527.55-0.77-2.72%5951,04573.72%
TSLA210507P007100002021-04-16 3:16PM EDT2021-05-0731.9032.1533.15-2.52-7.32%5514268.06%
TSLA210514P007100002021-04-16 3:55PM EDT2021-05-1437.8337.3538.55-1.87-4.71%225365.54%
TSLA210521P007100002021-04-16 3:55PM EDT2021-05-2143.0041.9542.95-1.43-3.22%2611,12263.66%
TSLA210528P007100002021-04-16 3:16PM EDT2021-05-2846.4245.4548.75-2.86-5.80%71462.89%
TSLA210618P007100002021-04-16 3:52PM EDT2021-06-1859.9558.7559.60-1.75-2.84%621,24761.51%
TSLA210716P007100002021-04-16 3:57PM EDT2021-07-1675.6574.7075.75-1.65-2.13%3540662.47%
TSLA210917P007100002021-04-16 3:10PM EDT2021-09-17105.25105.60106.30-2.25-2.09%1685764.71%
TSLA211217P007100002021-04-16 2:05PM EDT2021-12-17138.70139.25140.95-4.30-3.01%513266.18%
TSLA220121P007100002021-04-15 3:32PM EDT2022-01-21154.45150.95152.400.00-2355666.66%
TSLA220318P007100002021-04-14 3:20PM EDT2022-03-18171.80168.90171.650.00-2615867.90%
TSLA220617P007100002021-04-14 10:12AM EDT2022-06-17200.12193.85196.800.00-110268.75%
TSLA220916P007100002021-04-14 2:40PM EDT2022-09-16215.89215.45218.400.00-62869.20%
TSLA230120P007100002021-04-13 2:10PM EDT2023-01-20238.40240.70243.550.00-631169.29%