India markets open in 6 hours 14 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:740.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C007400002021-04-16 3:59PM EDT2021-04-2321.3521.1521.35-1.90-8.17%14,3392,74656.45%
TSLA210430C007400002021-04-16 3:59PM EDT2021-04-3040.1539.8040.50-1.00-2.43%1,1681,90572.33%
TSLA210507C007400002021-04-16 3:59PM EDT2021-05-0746.1046.0046.75-1.10-2.33%35439767.34%
TSLA210514C007400002021-04-16 3:57PM EDT2021-05-1451.0050.5551.95-1.55-2.95%9310764.05%
TSLA210521C007400002021-04-16 3:57PM EDT2021-05-2156.5056.3056.70-0.90-1.57%55281662.93%
TSLA210528C007400002021-04-16 3:58PM EDT2021-05-2861.5060.2562.90+0.40+0.65%2614762.46%
TSLA210618C007400002021-04-16 3:58PM EDT2021-06-1873.0073.5074.05-1.80-2.41%1862,68460.89%
TSLA210716C007400002021-04-16 3:41PM EDT2021-07-1690.5990.2091.05-0.31-0.34%5751562.14%
TSLA210917C007400002021-04-16 3:59PM EDT2021-09-17122.55121.75123.15-0.58-0.47%573,53464.59%
TSLA211217C007400002021-04-16 3:58PM EDT2021-12-17159.00157.65160.00+0.42+0.26%127166.66%
TSLA220121C007400002021-04-16 2:57PM EDT2022-01-21171.00170.50172.50-1.25-0.73%251,30667.45%
TSLA220318C007400002021-04-16 1:00PM EDT2022-03-18194.79185.80194.45+0.29+0.15%2219768.47%
TSLA220617C007400002021-04-16 3:58PM EDT2022-06-17218.40213.90220.75+3.40+1.58%257969.79%
TSLA220916C007400002021-04-14 2:33PM EDT2022-09-16236.80236.75245.800.00-532170.74%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P007400002021-04-16 3:59PM EDT2021-04-2321.8021.6022.05-2.65-10.84%6,7451,66957.39%
TSLA210430P007400002021-04-16 3:56PM EDT2021-04-3040.8540.0541.05-1.45-3.43%34250772.65%
TSLA210507P007400002021-04-16 3:59PM EDT2021-05-0746.9045.9547.00-1.93-3.95%17722667.18%
TSLA210514P007400002021-04-16 3:25PM EDT2021-05-1451.9151.0052.40-2.46-4.52%4615264.35%
TSLA210521P007400002021-04-16 3:56PM EDT2021-05-2157.1256.4056.95-1.67-2.84%2271,06862.89%
TSLA210528P007400002021-04-16 2:01PM EDT2021-05-2860.0560.8063.05-3.28-5.18%83662.60%
TSLA210618P007400002021-04-16 3:58PM EDT2021-06-1874.2573.4074.10-3.76-4.82%6577360.70%
TSLA210716P007400002021-04-16 3:57PM EDT2021-07-1690.9090.1090.90-2.10-2.26%6059761.92%
TSLA210917P007400002021-04-16 3:58PM EDT2021-09-17121.95121.40122.50-4.95-3.90%291,61264.22%
TSLA211217P007400002021-04-16 12:32PM EDT2021-12-17157.02156.65158.40-3.26-2.03%36966.03%
TSLA220121P007400002021-04-16 3:02PM EDT2022-01-21168.80168.45170.30+0.38+0.23%4147466.53%
TSLA220318P007400002021-04-16 3:57PM EDT2022-03-18188.47187.45190.35-3.05-1.59%124967.96%
TSLA220617P007400002021-04-16 12:40PM EDT2022-06-17211.40213.10215.80-4.40-2.04%614768.78%
TSLA220916P007400002021-04-15 1:48PM EDT2022-09-16237.85234.95238.100.00-86369.23%