India markets open in 6 hours 51 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:820.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C008200002021-04-16 3:59PM EDT2021-04-233.353.353.45-1.40-29.47%4,2406,45865.09%
TSLA210430C008200002021-04-16 3:59PM EDT2021-04-3013.7513.2014.10-1.33-8.82%4215,20871.93%
TSLA210507C008200002021-04-16 3:53PM EDT2021-05-0718.2817.7518.55-1.42-7.21%17132065.98%
TSLA210514C008200002021-04-16 2:29PM EDT2021-05-1421.9521.8022.90-1.05-4.57%1519062.88%
TSLA210521C008200002021-04-16 3:57PM EDT2021-05-2126.0025.8526.75-1.75-6.31%13985260.97%
TSLA210528C008200002021-04-16 2:57PM EDT2021-05-2829.8829.5031.30-0.36-1.19%166060.08%
TSLA210618C008200002021-04-16 3:57PM EDT2021-06-1841.5541.6042.65-1.55-3.60%1001,40659.12%
TSLA210716C008200002021-04-16 3:05PM EDT2021-07-1658.7458.1559.25-0.76-1.28%6097460.72%
TSLA210917C008200002021-04-16 3:57PM EDT2021-09-1790.7090.8092.00+0.08+0.09%246563.80%
TSLA211217C008200002021-04-16 12:36PM EDT2021-12-17128.75128.35130.70+5.75+4.67%315566.33%
TSLA220121C008200002021-04-16 2:29PM EDT2022-01-21142.30142.10144.15-1.10-0.77%73,84667.33%
TSLA220318C008200002021-04-16 3:34PM EDT2022-03-18162.75159.80166.40-0.55-0.34%474168.59%
TSLA220617C008200002021-04-16 1:27PM EDT2022-06-17195.81188.20195.65+3.96+2.06%642670.06%
TSLA220916C008200002021-04-15 11:24AM EDT2022-09-16212.73212.80220.200.00-3295670.85%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P008200002021-04-16 3:34PM EDT2021-04-2384.4583.0084.35-4.10-4.63%90194665.39%
TSLA210430P008200002021-04-16 3:55PM EDT2021-04-3094.9593.2094.95-2.25-2.31%186972.40%
TSLA210507P008200002021-04-16 11:09AM EDT2021-05-07102.8097.7099.45-3.10-2.93%22366.34%
TSLA210514P008200002021-04-16 3:26PM EDT2021-05-14103.77101.50103.65+7.54+7.84%3762.89%
TSLA210521P008200002021-04-16 3:24PM EDT2021-05-21107.90106.00107.25-4.25-3.79%2423661.11%
TSLA210618P008200002021-04-16 9:43AM EDT2021-06-18131.53121.60122.90+6.48+5.18%358159.05%
TSLA210716P008200002021-04-13 10:45AM EDT2021-07-16138.83138.25139.350.00-112760.65%
TSLA210917P008200002021-04-16 3:55PM EDT2021-09-17171.25169.90171.30-4.73-2.69%216363.29%
TSLA211217P008200002021-04-13 12:04PM EDT2021-12-17208.05207.00209.050.00-21165.64%
TSLA220121P008200002021-04-16 10:07AM EDT2022-01-21225.04220.15221.85+19.64+9.56%13,24966.44%
TSLA220318P008200002021-04-16 3:35PM EDT2022-03-18241.35239.00243.00-2.30-0.94%44467.78%
TSLA220617P008200002021-04-09 1:29PM EDT2022-06-17290.50266.60269.950.00-52168.84%
TSLA220916P008200002021-04-13 12:38PM EDT2022-09-16294.18289.75293.150.00-24869.32%