India markets open in 6 hours 29 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:730.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C007300002021-04-16 3:59PM EDT2021-04-2326.3526.1527.00-2.00-7.05%11,1501,48656.76%
TSLA210430C007300002021-04-16 3:57PM EDT2021-04-3045.3044.8045.75-0.70-1.52%1,69254372.71%
TSLA210507C007300002021-04-16 3:59PM EDT2021-05-0751.0050.5551.75-1.10-2.11%25420167.23%
TSLA210514C007300002021-04-16 3:28PM EDT2021-05-1456.3555.5557.10-0.97-1.69%9611264.40%
TSLA210521C007300002021-04-16 3:57PM EDT2021-05-2161.3461.0061.80-1.01-1.62%4211,23363.10%
TSLA210528C007300002021-04-16 3:45PM EDT2021-05-2864.0064.8567.90-0.90-1.39%435162.56%
TSLA210618C007300002021-04-16 3:58PM EDT2021-06-1878.2078.4578.95-1.45-1.82%17673961.16%
TSLA210716C007300002021-04-16 3:29PM EDT2021-07-1694.0694.5595.75+0.16+0.17%5529462.18%
TSLA210917C007300002021-04-16 3:32PM EDT2021-09-17126.90126.20127.65-0.50-0.39%17158864.72%
TSLA211217C007300002021-04-16 12:24PM EDT2021-12-17159.38161.75164.15-3.21-1.97%18066.73%
TSLA220121C007300002021-04-16 3:56PM EDT2022-01-21175.00175.00176.45+2.66+1.54%361,66367.59%
TSLA220318C007300002021-04-16 12:51PM EDT2022-03-18199.17189.30197.25+11.77+6.28%420768.25%
TSLA220617C007300002021-04-16 1:59PM EDT2022-06-17223.00217.40227.00+5.00+2.29%3315870.24%
TSLA220916C007300002021-04-14 2:36PM EDT2022-09-16240.00239.90248.950.00-529770.66%
TSLA230120C007300002021-04-15 2:43PM EDT2023-01-20264.28268.20278.25-4.37-1.63%119171.54%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P007300002021-04-16 3:59PM EDT2021-04-2316.9716.5017.20-2.48-12.75%10,0261,92456.91%
TSLA210430P007300002021-04-16 3:54PM EDT2021-04-3036.0735.1536.05-1.58-4.20%50234072.90%
TSLA210507P007300002021-04-16 3:58PM EDT2021-05-0741.7640.9542.15-1.54-3.56%17810967.51%
TSLA210514P007300002021-04-16 3:57PM EDT2021-05-1447.6546.3047.40-1.50-3.05%1013564.79%
TSLA210521P007300002021-04-16 3:49PM EDT2021-05-2152.2551.2051.95-1.35-2.52%5161,03263.05%
TSLA210528P007300002021-04-16 3:39PM EDT2021-05-2856.4755.9557.85-2.91-4.90%1142662.88%
TSLA210618P007300002021-04-16 12:56PM EDT2021-06-1865.0068.3069.05-5.70-8.06%3154660.96%
TSLA210716P007300002021-04-16 3:48PM EDT2021-07-1685.1184.6085.70-2.39-2.73%1549462.04%
TSLA210917P007300002021-04-16 3:48PM EDT2021-09-17116.80116.05117.00-2.69-2.25%541,28664.41%
TSLA211217P007300002021-04-16 10:49AM EDT2021-12-17154.20150.85152.45+0.54+0.35%238666.09%
TSLA220121P007300002021-04-16 12:58PM EDT2022-01-21160.55162.80164.20-5.44-3.28%2337166.62%
TSLA220318P007300002021-04-15 12:29PM EDT2022-03-18185.27181.05183.900.00-18967.89%
TSLA220617P007300002021-04-15 2:44PM EDT2022-06-17208.95206.40209.600.00-101668.77%
TSLA220916P007300002021-04-14 10:07AM EDT2022-09-16221.62228.40231.450.00-62269.22%
TSLA230120P007300002021-04-14 11:18AM EDT2023-01-20255.00254.05257.050.00-155269.31%