India markets open in 6 hours 28 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:830.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C008300002021-04-16 3:59PM EDT2021-04-232.752.742.85-1.25-31.25%2,2354,46066.88%
TSLA210430C008300002021-04-16 3:59PM EDT2021-04-3012.0011.9012.20-1.35-10.11%2731,44172.71%
TSLA210507C008300002021-04-16 3:59PM EDT2021-05-0716.2515.6016.60-1.40-7.93%8827266.19%
TSLA210514C008300002021-04-16 3:50PM EDT2021-05-1419.9319.4020.50-1.02-4.87%229962.80%
TSLA210521C008300002021-04-16 3:53PM EDT2021-05-2123.6023.3024.20-1.58-6.27%9783760.89%
TSLA210528C008300002021-04-16 3:59PM EDT2021-05-2827.7626.9029.25-1.24-4.28%617760.39%
TSLA210618C008300002021-04-16 1:48PM EDT2021-06-1839.3039.2039.65+0.35+0.90%7588759.24%
TSLA210716C008300002021-04-15 12:50PM EDT2021-07-1653.3854.9056.000.00-744860.57%
TSLA210917C008300002021-04-14 3:46PM EDT2021-09-1788.0787.4088.70+4.27+5.10%528363.72%
TSLA211217C008300002021-04-16 2:02PM EDT2021-12-17126.45125.05127.40+0.95+0.76%638866.29%
TSLA220121C008300002021-04-16 11:48AM EDT2022-01-21135.09139.00140.95-6.91-4.87%1097167.33%
TSLA220318C008300002021-04-16 2:25PM EDT2022-03-18159.81156.90164.20+5.64+3.66%2056668.78%
TSLA220617C008300002021-04-16 3:20PM EDT2022-06-17188.00185.25193.15+2.05+1.10%914970.15%
TSLA220916C008300002021-04-16 1:20PM EDT2022-09-16219.13210.10217.45-6.87-3.04%217270.91%
TSLA230120C008300002021-04-16 3:18PM EDT2023-01-20245.00242.00247.45+5.00+2.08%1013,29171.90%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P008300002021-04-16 3:16PM EDT2021-04-2393.0592.3593.75-2.95-3.07%91669667.10%
TSLA210430P008300002021-04-16 2:24PM EDT2021-04-30103.69101.45103.15-8.41-7.50%351,22272.78%
TSLA210507P008300002021-04-16 1:04PM EDT2021-05-07101.50105.60107.30-11.80-10.41%4666.43%
TSLA210514P008300002021-04-15 9:47AM EDT2021-05-14122.10109.15111.100.00-1562.74%
TSLA210521P008300002021-04-16 3:36PM EDT2021-05-21114.65113.50114.70-3.15-2.67%181,20161.06%
TSLA210618P008300002021-04-16 10:20AM EDT2021-06-18133.71128.70129.90-0.79-0.59%330058.96%
TSLA210716P008300002021-04-13 3:07PM EDT2021-07-16153.78144.95146.200.00-19360.52%
TSLA210917P008300002021-04-14 12:35PM EDT2021-09-17170.75176.55178.100.00-553663.24%
TSLA211217P008300002021-04-15 11:20AM EDT2021-12-17218.16213.75215.750.00-102065.61%
TSLA220121P008300002021-04-16 10:07AM EDT2022-01-21231.90226.30228.60-1.10-0.47%114466.29%
TSLA220318P008300002021-04-08 3:36PM EDT2022-03-18272.55245.70250.050.00-1634667.78%
TSLA220617P008300002021-04-15 1:36PM EDT2022-06-17276.88273.35276.950.00-215968.81%
TSLA220916P008300002021-04-01 1:46PM EDT2022-09-16327.10296.85300.250.00-15069.33%
TSLA230120P008300002021-04-16 9:48AM EDT2023-01-20328.75323.60327.05+10.30+3.23%2058869.33%