India markets open in 5 hours 51 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:760.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C007600002021-04-16 3:59PM EDT2021-04-2313.6013.5013.70-1.75-11.40%9,7593,86958.06%
TSLA210430C007600002021-04-16 3:58PM EDT2021-04-3031.3530.8031.75-1.15-3.54%4951,10771.94%
TSLA210507C007600002021-04-16 3:59PM EDT2021-05-0737.1536.6537.70-1.22-3.18%7529066.60%
TSLA210514C007600002021-04-16 2:30PM EDT2021-05-1442.0041.5042.95+0.75+1.82%1713063.63%
TSLA210521C007600002021-04-16 3:59PM EDT2021-05-2147.5046.7047.50-0.84-1.74%43582362.12%
TSLA210528C007600002021-04-16 3:15PM EDT2021-05-2851.9051.0553.70+0.55+1.07%155961.91%
TSLA210618C007600002021-04-16 2:23PM EDT2021-06-1862.7063.8564.85-2.10-3.24%851,35960.19%
TSLA210716C007600002021-04-16 3:54PM EDT2021-07-1681.1280.9082.05+0.28+0.35%961,26361.65%
TSLA210917C007600002021-04-16 12:44PM EDT2021-09-17118.50113.15114.60+10.10+9.32%12,21164.34%
TSLA211217C007600002021-04-16 3:48PM EDT2021-12-17150.60149.80152.20+5.10+3.51%157366.59%
TSLA220121C007600002021-04-16 12:01PM EDT2022-01-21161.95162.95164.95-2.64-1.60%1441367.44%
TSLA220318C007600002021-04-16 3:33PM EDT2022-03-18182.65179.20186.15+6.61+3.75%936668.41%
TSLA220617C007600002021-04-15 11:02AM EDT2022-06-17209.75207.15214.050.00-215869.86%
TSLA220916C007600002021-04-16 1:47PM EDT2022-09-16238.42230.45238.55-12.98-5.16%175670.69%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P007600002021-04-16 3:58PM EDT2021-04-2334.2533.4034.50-2.65-7.18%1,67659358.43%
TSLA210430P007600002021-04-16 2:59PM EDT2021-04-3052.0551.0552.35-1.77-3.29%5441472.32%
TSLA210507P007600002021-04-16 1:17PM EDT2021-05-0754.4556.9058.10-5.47-9.13%215866.75%
TSLA210514P007600002021-04-16 2:58PM EDT2021-05-1462.1061.8063.40-9.53-13.30%349663.83%
TSLA210521P007600002021-04-16 3:46PM EDT2021-05-2168.6567.1067.85-1.50-2.14%6596262.30%
TSLA210528P007600002021-04-16 2:19PM EDT2021-05-2872.7971.3575.65-9.21-11.23%44562.83%
TSLA210618P007600002021-04-16 2:17PM EDT2021-06-1885.2583.9085.00-4.55-5.07%2262960.10%
TSLA210716P007600002021-04-15 3:16PM EDT2021-07-16105.55101.10102.050.00-319561.58%
TSLA210917P007600002021-04-15 2:17PM EDT2021-09-17136.24132.70134.000.00-1144463.96%
TSLA211217P007600002021-04-14 12:19PM EDT2021-12-17162.98168.60170.550.00-411565.92%
TSLA220121P007600002021-04-14 3:44PM EDT2022-01-21186.79181.15182.650.00-1149066.55%
TSLA220318P007600002021-04-13 12:25PM EDT2022-03-18203.80199.75203.100.00-15467.89%
TSLA220617P007600002021-04-13 3:57PM EDT2022-06-17217.60225.70228.950.00-78368.73%
TSLA220916P007600002021-04-16 3:45PM EDT2022-09-16248.70248.30251.55+12.35+5.23%22269.25%