India markets open in 6 hours 42 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:790.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C007900002021-04-16 3:59PM EDT2021-04-236.786.656.95-1.55-18.61%5,4472,61761.39%
TSLA210430C007900002021-04-16 3:59PM EDT2021-04-3021.0320.7021.40-1.39-6.20%4602,37371.98%
TSLA210507C007900002021-04-16 3:16PM EDT2021-05-0726.2825.7026.85-0.75-2.77%5016666.16%
TSLA210514C007900002021-04-16 3:47PM EDT2021-05-1430.3530.4031.60-2.13-6.56%1914963.14%
TSLA210521C007900002021-04-16 3:56PM EDT2021-05-2135.2035.0035.80-1.67-4.53%29740761.34%
TSLA210528C007900002021-04-16 2:07PM EDT2021-05-2840.0039.0541.65-0.92-2.25%22261.01%
TSLA210618C007900002021-04-16 3:59PM EDT2021-06-1852.7551.8552.75-0.22-0.42%4380059.60%
TSLA210716C007900002021-04-16 1:36PM EDT2021-07-1670.9068.7569.95+0.40+0.57%1540061.16%
TSLA210917C007900002021-04-16 12:47PM EDT2021-09-17106.10101.30102.75+5.89+5.88%2534364.02%
TSLA211217C007900002021-04-16 3:30PM EDT2021-12-17138.37138.75141.05-1.20-0.86%216366.47%
TSLA220121C007900002021-04-16 12:23PM EDT2022-01-21149.50152.20154.20-0.50-0.33%1362567.39%
TSLA220318C007900002021-04-16 1:04PM EDT2022-03-18179.32169.10175.95+10.94+6.50%2751968.48%
TSLA220617C007900002021-04-16 2:13PM EDT2022-06-17205.85197.05205.50-7.75-3.63%69270.05%
TSLA220916C007900002021-04-13 2:53PM EDT2022-09-16236.08221.50230.300.00-27870.97%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P007900002021-04-16 3:55PM EDT2021-04-2357.8556.3057.70-1.75-2.94%59452161.32%
TSLA210430P007900002021-04-16 3:27PM EDT2021-04-3072.3670.6072.10-1.32-1.79%3625672.14%
TSLA210507P007900002021-04-16 10:13AM EDT2021-05-0782.1075.9077.40+1.99+2.48%42366.40%
TSLA210514P007900002021-04-15 11:34AM EDT2021-05-1490.3680.3582.150.00-12063.19%
TSLA210521P007900002021-04-16 3:05PM EDT2021-05-2185.5585.3086.35-3.70-4.15%626961.58%
TSLA210528P007900002021-04-15 9:50AM EDT2021-05-28100.4989.4592.100.00-1461.23%
TSLA210618P007900002021-04-16 3:19PM EDT2021-06-18103.40102.05103.00-7.88-7.08%1229159.61%
TSLA210716P007900002021-04-14 11:22AM EDT2021-07-16119.45118.85120.000.00-611761.08%
TSLA210917P007900002021-04-16 2:59PM EDT2021-09-17150.00150.80152.15-8.12-5.14%10113963.63%
TSLA211217P007900002021-03-22 1:09PM EDT2021-12-17175.10187.50189.500.00-71465.82%
TSLA220121P007900002021-04-16 12:37PM EDT2022-01-21199.10200.35201.90-3.34-1.65%223566.51%
TSLA220318P007900002021-04-13 2:55PM EDT2022-03-18215.05219.10222.900.00-396667.87%
TSLA220617P007900002021-04-15 12:35PM EDT2022-06-17249.20246.00249.500.00-34268.86%
TSLA220916P007900002021-04-12 10:01AM EDT2022-09-16284.00268.55272.150.00-13169.26%