India markets open in 7 hours 16 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:810.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C008100002021-04-16 3:59PM EDT2021-04-234.204.204.25-1.52-26.57%3,3403,31563.59%
TSLA210430C008100002021-04-16 3:54PM EDT2021-04-3015.7115.3016.25-1.43-8.34%2451,45471.82%
TSLA210507C008100002021-04-16 3:56PM EDT2021-05-0720.6520.1021.05-1.53-6.90%6022566.01%
TSLA210514C008100002021-04-16 3:00PM EDT2021-05-1425.5024.1025.50-0.70-2.67%1614662.71%
TSLA210521C008100002021-04-16 3:37PM EDT2021-05-2129.0428.7529.55-1.36-4.47%11978061.15%
TSLA210528C008100002021-04-16 12:36PM EDT2021-05-2833.7031.9035.35-0.25-0.74%65360.53%
TSLA210618C008100002021-04-16 3:59PM EDT2021-06-1845.2544.9045.85-1.10-2.37%3777459.31%
TSLA210716C008100002021-04-16 3:00PM EDT2021-07-1663.1061.5562.60+1.50+2.44%2471560.85%
TSLA210917C008100002021-04-16 3:50PM EDT2021-09-1794.7294.2095.45+2.22+2.40%4743763.87%
TSLA211217C008100002021-04-16 12:24PM EDT2021-12-17130.27131.75134.05+3.79+3.00%15266.38%
TSLA220121C008100002021-04-16 11:33AM EDT2022-01-21141.05145.35147.45-4.35-2.99%215,99267.35%
TSLA220318C008100002021-04-16 2:39PM EDT2022-03-18166.12162.80170.60+5.26+3.27%449868.74%
TSLA220617C008100002021-04-16 2:01PM EDT2022-06-17196.42191.05198.40+7.42+3.93%1820869.97%
TSLA220916C008100002021-04-16 12:17PM EDT2022-09-16217.95215.60223.40+3.95+1.85%311870.87%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P008100002021-04-16 3:50PM EDT2021-04-2374.7773.8575.20-3.28-4.20%33514263.97%
TSLA210430P008100002021-04-16 3:24PM EDT2021-04-3087.6185.3587.00-2.99-3.30%1217372.22%
TSLA210507P008100002021-04-16 3:07PM EDT2021-05-0790.7890.1591.80-6.17-6.36%43566.31%
TSLA210514P008100002021-04-15 10:55AM EDT2021-05-14100.4494.2096.15+1.35+1.36%11362.93%
TSLA210521P008100002021-04-16 2:55PM EDT2021-05-2199.3098.85100.00-5.05-4.84%1152461.23%
TSLA210528P008100002021-04-15 2:42PM EDT2021-05-28108.20100.95105.700.00-91059.98%
TSLA210618P008100002021-04-16 2:24PM EDT2021-06-18116.45114.80116.05-7.95-6.39%421259.18%
TSLA210716P008100002021-04-16 12:57PM EDT2021-07-16127.47131.40132.75-6.98-5.19%414860.71%
TSLA210917P008100002021-04-14 9:56AM EDT2021-09-17158.91163.35164.850.00-611163.39%
TSLA211217P008100002021-04-12 9:44AM EDT2021-12-17221.40200.55202.450.00-31665.73%
TSLA220121P008100002021-04-15 10:59AM EDT2022-01-21214.99213.40215.150.00-620366.45%
TSLA220318P008100002021-04-13 2:52PM EDT2022-03-18229.23232.35236.100.00-26367.80%
TSLA220617P008100002021-04-09 1:29PM EDT2022-06-17283.20259.70262.850.00-59068.82%
TSLA220916P008100002021-03-31 12:41PM EDT2022-09-16315.70282.55286.050.00-61569.28%