India markets open in 7 hours 10 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:780.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C007800002021-04-16 3:59PM EDT2021-04-238.358.358.60-1.95-18.93%8,9593,77259.87%
TSLA210430C007800002021-04-16 3:59PM EDT2021-04-3024.0023.5524.50-1.14-4.53%1,4451,02471.80%
TSLA210507C007800002021-04-16 3:52PM EDT2021-05-0729.3529.0530.00-1.55-5.02%9924566.20%
TSLA210514C007800002021-04-16 2:52PM EDT2021-05-1434.1333.6535.05-1.67-4.66%17512063.16%
TSLA210521C007800002021-04-16 3:59PM EDT2021-05-2139.2538.4539.55-1.15-2.85%29798761.56%
TSLA210528C007800002021-04-16 3:56PM EDT2021-05-2843.6042.7045.40+0.50+1.16%67761.24%
TSLA210618C007800002021-04-16 3:30PM EDT2021-06-1854.7655.6556.55-2.54-4.43%15510,32159.78%
TSLA210716C007800002021-04-16 3:53PM EDT2021-07-1672.8572.6573.80-1.00-1.35%2374461.32%
TSLA210917C007800002021-04-16 1:01PM EDT2021-09-17108.00105.30106.60+3.05+2.91%191,05364.17%
TSLA211217C007800002021-04-16 10:53AM EDT2021-12-17139.10142.35144.65-1.15-0.82%84166.51%
TSLA220121C007800002021-04-16 3:41PM EDT2022-01-21156.00155.70157.70+2.00+1.30%1182967.40%
TSLA220318C007800002021-04-16 3:34PM EDT2022-03-18175.70172.30179.45+6.28+3.71%2032968.47%
TSLA220617C007800002021-04-16 3:34PM EDT2022-06-17203.50200.10207.65+1.81+0.90%322769.84%
TSLA220916C007800002021-04-13 11:01AM EDT2022-09-16230.62224.45232.250.00-1920670.76%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P007800002021-04-16 3:58PM EDT2021-04-2349.0048.1049.45-3.82-7.23%75446660.14%
TSLA210430P007800002021-04-16 3:51PM EDT2021-04-3065.2263.7065.15-4.23-6.09%6613072.14%
TSLA210507P007800002021-04-16 1:36PM EDT2021-05-0767.2369.2070.60-6.07-8.28%1616666.43%
TSLA210514P007800002021-04-16 12:24PM EDT2021-05-1474.9073.9575.50-10.40-12.19%117463.37%
TSLA210521P007800002021-04-16 1:45PM EDT2021-05-2176.3578.9079.90-5.88-7.15%6997361.77%
TSLA210528P007800002021-04-16 11:55AM EDT2021-05-2887.3580.9585.35-0.65-0.74%14560.10%
TSLA210618P007800002021-04-16 3:19PM EDT2021-06-1897.1395.9096.75-4.12-4.07%2940659.79%
TSLA210716P007800002021-04-16 2:03PM EDT2021-07-16111.85112.80113.95-3.51-3.04%1220661.29%
TSLA210917P007800002021-04-16 1:36PM EDT2021-09-17142.65144.55145.85-7.40-4.93%844563.68%
TSLA211217P007800002021-04-15 2:32PM EDT2021-12-17185.60181.10183.000.00-13365.83%
TSLA220121P007800002021-04-14 3:36PM EDT2022-01-21198.50193.15195.400.00-1631666.38%
TSLA220318P007800002021-04-13 3:26PM EDT2022-03-18215.00212.60216.250.00-58367.89%
TSLA220617P007800002021-04-15 9:31AM EDT2022-06-17243.18239.30242.300.00-716568.79%
TSLA220916P007800002021-04-16 1:49PM EDT2022-09-16262.15261.75265.25-3.30-1.24%14069.26%