India markets open in 7 hours 49 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:800.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C008000002021-04-16 3:59PM EDT2021-04-235.305.305.35-1.65-23.74%37,02720,91662.33%
TSLA210430C008000002021-04-16 3:59PM EDT2021-04-3018.2518.2018.40-1.45-7.36%5,3357,90571.98%
TSLA210507C008000002021-04-16 3:59PM EDT2021-05-0723.5023.1023.55-1.35-5.43%8072,06266.14%
TSLA210514C008000002021-04-16 3:59PM EDT2021-05-1427.8026.9528.45-1.14-3.94%20480462.83%
TSLA210521C008000002021-04-16 3:59PM EDT2021-05-2132.4031.9532.55-1.17-3.49%4,4919,96061.36%
TSLA210528C008000002021-04-16 3:44PM EDT2021-05-2835.8535.6038.30-1.62-4.32%6035960.85%
TSLA210618C008000002021-04-16 3:59PM EDT2021-06-1849.0548.2049.20-0.90-1.80%91828,65759.42%
TSLA210716C008000002021-04-16 3:59PM EDT2021-07-1666.0064.9066.30-1.00-1.49%1496,15860.98%
TSLA210917C008000002021-04-16 3:52PM EDT2021-09-1798.0097.5599.05-1.00-1.01%3414,59063.91%
TSLA211217C008000002021-04-16 3:51PM EDT2021-12-17136.40135.20137.50+3.17+2.38%10857866.42%
TSLA220121C008000002021-04-16 3:50PM EDT2022-01-21150.00148.75150.80-0.60-0.40%11734,42067.37%
TSLA220318C008000002021-04-16 2:26PM EDT2022-03-18169.68165.95173.95+1.68+1.00%432,69068.75%
TSLA220617C008000002021-04-16 1:14PM EDT2022-06-17202.84195.10202.30+3.99+2.01%111,06470.25%
TSLA220916C008000002021-04-16 3:06PM EDT2022-09-16224.41218.50226.30+6.64+3.05%153,32570.83%
TSLA230120C008000002021-04-16 1:01PM EDT2023-01-20255.91247.75256.65+7.91+3.19%214,66071.63%
TSLA230317C008000002021-04-16 2:59PM EDT2023-03-17266.00255.55270.00+2.10+0.80%94,65271.51%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P008000002021-04-16 3:58PM EDT2021-04-2366.0064.9066.30-2.94-4.26%2,7741,59862.56%
TSLA210430P008000002021-04-16 3:41PM EDT2021-04-3079.0077.8079.40-2.20-2.71%59345172.15%
TSLA210507P008000002021-04-16 2:21PM EDT2021-05-0785.2682.9084.45-6.39-6.97%11211066.35%
TSLA210514P008000002021-04-16 1:00PM EDT2021-05-1484.2187.1588.95-13.30-13.64%162763.01%
TSLA210521P008000002021-04-16 3:33PM EDT2021-05-2193.6091.9093.05-1.40-1.47%2,8991,89161.37%
TSLA210528P008000002021-04-16 3:31PM EDT2021-05-2897.5093.7598.95-4.74-4.64%23159.99%
TSLA210618P008000002021-04-16 2:35PM EDT2021-06-18109.50108.45109.40-3.40-3.01%213,76159.43%
TSLA210716P008000002021-04-16 2:29PM EDT2021-07-16125.00125.20126.25-2.76-2.16%371,39760.93%
TSLA210917P008000002021-04-15 3:59PM EDT2021-09-17159.50157.00158.350.00-1041,03663.48%
TSLA211217P008000002021-04-16 11:27AM EDT2021-12-17194.93193.50195.70-3.98-2.00%610765.62%
TSLA220121P008000002021-04-16 3:30PM EDT2022-01-21208.05206.85208.50-1.54-0.73%126,72066.49%
TSLA220318P008000002021-04-16 9:48AM EDT2022-03-18231.65225.65229.40+0.65+0.28%2029867.82%
TSLA220617P008000002021-04-15 3:05PM EDT2022-06-17254.50252.90256.050.00-750868.83%
TSLA220916P008000002021-04-14 1:03PM EDT2022-09-16273.30275.50279.050.00-51,32869.26%
TSLA230120P008000002021-04-16 1:51PM EDT2023-01-20302.90302.25305.65+5.30+1.78%167569.34%
TSLA230317P008000002021-04-16 2:35PM EDT2023-03-17314.23307.85320.80-1.67-0.53%670069.25%