India markets open in 7 hours 39 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:770.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C007700002021-04-16 3:59PM EDT2021-04-2310.8510.4510.85-1.75-13.89%6,3483,51058.61%
TSLA210430C007700002021-04-16 3:59PM EDT2021-04-3027.5927.0027.95-1.17-4.07%3551,11371.88%
TSLA210507C007700002021-04-16 3:59PM EDT2021-05-0733.8532.7033.75-0.75-2.17%10923166.45%
TSLA210514C007700002021-04-16 2:34PM EDT2021-05-1437.5537.4038.80+0.55+1.49%739463.34%
TSLA210521C007700002021-04-16 3:58PM EDT2021-05-2143.1542.7043.40-1.10-2.49%1981,64461.99%
TSLA210528C007700002021-04-16 2:37PM EDT2021-05-2847.2046.1549.40-0.66-1.38%1310561.25%
TSLA210618C007700002021-04-16 3:47PM EDT2021-06-1859.2059.7060.65-2.10-3.43%311,00660.03%
TSLA210716C007700002021-04-16 1:56PM EDT2021-07-1678.0076.8577.80+2.42+3.20%2023261.52%
TSLA210917C007700002021-04-16 1:12PM EDT2021-09-17111.75109.15110.55+3.15+2.90%574864.25%
TSLA211217C007700002021-04-15 11:13AM EDT2021-12-17145.80146.05148.400.00-85466.56%
TSLA220121C007700002021-04-16 1:46PM EDT2022-01-21162.20159.30161.25+4.83+3.07%542967.42%
TSLA220318C007700002021-04-15 2:14PM EDT2022-03-18174.00175.75182.95-2.00-1.14%18368.48%
TSLA220617C007700002021-04-16 1:53PM EDT2022-06-17209.70203.65211.75-1.80-0.85%2913070.02%
TSLA220916C007700002021-04-14 3:10PM EDT2022-09-16230.40227.35235.800.00-116370.78%
TSLA230120C007700002021-04-15 9:39AM EDT2023-01-20258.28256.25264.800.00-219371.48%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P007700002021-04-16 3:59PM EDT2021-04-2340.7040.4541.70-3.40-7.71%45262859.22%
TSLA210430P007700002021-04-16 3:45PM EDT2021-04-3059.1557.2058.55-2.08-3.40%7214872.22%
TSLA210507P007700002021-04-15 12:58PM EDT2021-05-0771.7562.9064.20+0.55+0.77%115866.61%
TSLA210514P007700002021-04-16 11:55AM EDT2021-05-1472.2367.7569.40-5.27-6.80%310563.67%
TSLA210521P007700002021-04-16 3:21PM EDT2021-05-2173.3073.0573.70-3.20-4.18%5766762.11%
TSLA210528P007700002021-04-16 1:36PM EDT2021-05-2875.1374.9079.90+3.03+4.20%2460.66%
TSLA210618P007700002021-04-16 12:44PM EDT2021-06-1885.3589.9590.75-9.82-10.32%532260.00%
TSLA210716P007700002021-04-15 3:16PM EDT2021-07-16111.40106.70107.800.00-314661.33%
TSLA210917P007700002021-04-16 3:36PM EDT2021-09-17139.60138.55139.85-2.67-1.88%632063.81%
TSLA211217P007700002021-04-15 3:13PM EDT2021-12-17178.25174.75176.700.00-34765.85%
TSLA220121P007700002021-04-14 2:32PM EDT2022-01-21193.35187.45189.00+6.73+3.61%152866.54%
TSLA220318P007700002021-04-16 1:32PM EDT2022-03-18204.89206.15209.65-8.34-3.91%853167.89%
TSLA220617P007700002021-04-14 3:26PM EDT2022-06-17235.45232.30235.900.00-8411068.78%
TSLA220916P007700002021-04-16 1:49PM EDT2022-09-16255.45255.00258.35+15.65+6.53%114569.25%
TSLA230120P007700002021-04-14 10:05AM EDT2023-01-20274.40281.35284.600.00-412769.35%