India markets open in 6 hours 1 minute

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:750.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C007500002021-04-16 3:59PM EDT2021-04-2317.4417.0017.40-1.56-8.21%23,7867,15457.57%
TSLA210430C007500002021-04-16 3:59PM EDT2021-04-3035.6035.3036.00-1.15-3.13%2,8532,77372.37%
TSLA210507C007500002021-04-16 3:59PM EDT2021-05-0741.5540.9542.05+0.68+1.66%8871,07666.82%
TSLA210514C007500002021-04-16 3:59PM EDT2021-05-1446.6045.7547.25-1.40-2.92%16634663.73%
TSLA210521C007500002021-04-16 3:59PM EDT2021-05-2151.7051.5051.90-1.15-2.18%1,4485,68662.57%
TSLA210528C007500002021-04-16 3:33PM EDT2021-05-2854.7555.6058.10-2.25-3.95%3814662.19%
TSLA210618C007500002021-04-16 3:56PM EDT2021-06-1868.0568.3069.35-1.83-2.62%1,3086,01960.43%
TSLA210716C007500002021-04-16 3:55PM EDT2021-07-1686.4085.3086.40+0.50+0.58%811,74061.82%
TSLA210917C007500002021-04-16 3:59PM EDT2021-09-17118.25117.40118.85+0.75+0.64%4081364.48%
TSLA211217C007500002021-04-16 3:25PM EDT2021-12-17155.20153.30156.00+3.20+2.11%2433266.54%
TSLA220121C007500002021-04-16 2:38PM EDT2022-01-21167.10166.70168.65-1.29-0.77%413,26767.44%
TSLA220318C007500002021-04-16 2:02PM EDT2022-03-18184.55182.30190.90+2.45+1.35%41,69668.53%
TSLA220617C007500002021-04-16 10:02AM EDT2022-06-17208.00210.50217.35+2.25+1.09%11,71069.83%
TSLA220916C007500002021-04-16 1:47PM EDT2022-09-16241.57233.50241.85+13.86+6.09%136870.66%
TSLA230120C007500002021-04-16 3:49PM EDT2023-01-20267.55262.15271.70+2.55+0.96%535,56571.55%
TSLA230317C007500002021-04-16 3:42PM EDT2023-03-17279.34271.05285.45+2.56+0.92%272,04571.73%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P007500002021-04-16 3:58PM EDT2021-04-2327.6126.8527.95-2.56-8.49%4,3282,28957.53%
TSLA210430P007500002021-04-16 3:55PM EDT2021-04-3046.3045.3046.50-1.72-3.58%6031,27172.43%
TSLA210507P007500002021-04-16 3:28PM EDT2021-05-0752.6651.3052.40-3.81-6.75%5239567.01%
TSLA210514P007500002021-04-16 3:27PM EDT2021-05-1457.6056.3557.60-1.40-2.37%1113464.06%
TSLA210521P007500002021-04-16 3:56PM EDT2021-05-2162.1561.7062.25-2.34-3.63%7833,25562.64%
TSLA210528P007500002021-04-16 2:36PM EDT2021-05-2865.9065.4068.45-5.90-8.22%605262.05%
TSLA210618P007500002021-04-16 3:56PM EDT2021-06-1879.7578.7079.45-3.65-4.38%1,0903,24460.46%
TSLA210716P007500002021-04-16 3:45PM EDT2021-07-1696.7295.4596.35-3.13-3.13%3786461.71%
TSLA210917P007500002021-04-16 3:53PM EDT2021-09-17127.65126.95128.20-1.65-1.28%191,23564.08%
TSLA211217P007500002021-04-16 2:40PM EDT2021-12-17162.58162.65164.40-2.43-1.47%216765.98%
TSLA220121P007500002021-04-16 3:51PM EDT2022-01-21175.69175.00176.45-2.35-1.32%182,81566.59%
TSLA220318P007500002021-04-16 1:27PM EDT2022-03-18192.00193.40196.70-6.00-3.03%514567.90%
TSLA220617P007500002021-04-16 1:06PM EDT2022-06-17218.15219.25222.40-3.55-1.60%847368.75%
TSLA220916P007500002021-04-16 12:45PM EDT2022-09-16239.95241.60244.80-3.80-1.56%132169.24%
TSLA230120P007500002021-04-16 10:36AM EDT2023-01-20271.55267.55270.70+2.30+0.85%4253569.32%
TSLA230317P007500002021-04-16 2:47PM EDT2023-03-17278.90276.00286.05-2.15-0.76%1247469.72%