India markets open in 6 hours 53 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:720.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C007200002021-04-16 3:59PM EDT2021-04-2332.4532.0533.20-1.57-4.61%5,07695857.04%
TSLA210430C007200002021-04-16 3:56PM EDT2021-04-3050.6550.0051.25-0.63-1.23%45363572.77%
TSLA210507C007200002021-04-16 3:57PM EDT2021-05-0756.2055.9057.25-1.18-2.06%13436667.57%
TSLA210514C007200002021-04-16 3:16PM EDT2021-05-1461.2560.9062.50-0.95-1.53%3914464.74%
TSLA210521C007200002021-04-16 3:10PM EDT2021-05-2166.5066.3067.10-1.30-1.92%1191,15763.40%
TSLA210528C007200002021-04-16 2:28PM EDT2021-05-2868.8570.1573.15-2.90-4.04%22662.88%
TSLA210618C007200002021-04-16 3:56PM EDT2021-06-1883.3683.0084.10-1.09-1.29%1873,00461.19%
TSLA210716C007200002021-04-16 3:59PM EDT2021-07-16100.5599.45100.70-0.54-0.53%13861562.38%
TSLA210917C007200002021-04-16 2:56PM EDT2021-09-17130.77130.75132.30+1.27+0.98%6113,41464.85%
TSLA211217C007200002021-04-16 12:34PM EDT2021-12-17165.00165.95168.30+3.21+1.98%128966.78%
TSLA220121C007200002021-04-16 2:29PM EDT2022-01-21178.65178.40180.50+7.88+4.61%63,06267.49%
TSLA220318C007200002021-04-16 1:49PM EDT2022-03-18200.79193.45201.90+1.49+0.75%1277268.46%
TSLA220617C007200002021-04-15 10:18AM EDT2022-06-17217.71219.75231.700.00-1038070.21%
TSLA220916C007200002021-04-13 12:32PM EDT2022-09-16272.59243.20252.200.00-121170.60%
TSLA230120C007200002021-04-16 3:20PM EDT2023-01-20279.40271.30281.50+12.10+4.53%229371.52%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P007200002021-04-16 3:59PM EDT2021-04-2313.1612.7513.35-2.14-13.99%6,4932,82357.63%
TSLA210430P007200002021-04-16 3:59PM EDT2021-04-3031.1030.5031.65-1.80-5.47%4171,73173.21%
TSLA210507P007200002021-04-16 3:58PM EDT2021-05-0737.1036.4037.55-3.65-8.96%10613767.85%
TSLA210514P007200002021-04-16 3:46PM EDT2021-05-1443.0041.3042.80-3.80-8.12%954064.91%
TSLA210521P007200002021-04-16 3:56PM EDT2021-05-2147.3946.7047.30-1.11-2.29%24871163.50%
TSLA210528P007200002021-04-16 3:27PM EDT2021-05-2851.7551.2053.25-6.45-11.08%71863.26%
TSLA210618P007200002021-04-16 3:49PM EDT2021-06-1864.5063.4564.20-2.40-3.59%6285961.24%
TSLA210716P007200002021-04-16 1:08PM EDT2021-07-1680.2179.6080.65-3.94-4.68%1354662.27%
TSLA210917P007200002021-04-16 2:11PM EDT2021-09-17111.00110.40111.65-2.54-2.24%494164.48%
TSLA211217P007200002021-04-16 1:25PM EDT2021-12-17143.50144.85146.65-4.35-2.94%73366.10%
TSLA220121P007200002021-04-16 3:03PM EDT2022-01-21156.78156.80158.25-3.24-2.02%1240466.64%
TSLA220318P007200002021-04-15 11:58AM EDT2022-03-18177.40174.90177.750.00-1659067.89%
TSLA220617P007200002021-04-16 2:21PM EDT2022-06-17202.00200.10203.20-0.20-0.10%122468.77%
TSLA220916P007200002021-04-13 11:58AM EDT2022-09-16223.28221.95224.900.00-87069.22%
TSLA230120P007200002021-04-15 2:59PM EDT2023-01-20250.00247.35250.250.00-7121,48969.30%