India markets open in 6 hours 14 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:840.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C008400002021-04-16 3:59PM EDT2021-04-232.202.152.30-1.20-35.29%2,3383,64968.05%
TSLA210430C008400002021-04-16 3:59PM EDT2021-04-3010.359.8510.50-1.30-11.16%6851,28372.27%
TSLA210507C008400002021-04-16 3:51PM EDT2021-05-0714.3013.7514.70-1.10-7.14%4324966.34%
TSLA210514C008400002021-04-16 3:16PM EDT2021-05-1417.6517.4018.40-1.60-8.31%3810162.93%
TSLA210521C008400002021-04-16 3:50PM EDT2021-05-2121.4221.4021.90-1.40-6.13%781,81661.13%
TSLA210528C008400002021-04-16 3:58PM EDT2021-05-2825.3624.5026.05-0.54-2.08%452859.95%
TSLA210618C008400002021-04-16 3:53PM EDT2021-06-1836.2036.2036.85-0.19-0.52%351,37759.05%
TSLA210716C008400002021-04-16 3:05PM EDT2021-07-1652.4952.0053.10-1.20-2.24%3965360.57%
TSLA210917C008400002021-04-16 11:13AM EDT2021-09-1782.1683.7085.40-1.74-2.07%264763.50%
TSLA211217C008400002021-04-15 11:44AM EDT2021-12-17117.83121.95124.200.00-462266.27%
TSLA220121C008400002021-04-15 3:28PM EDT2022-01-21132.75135.80137.80-1.05-0.78%11,34667.30%
TSLA220318C008400002021-04-15 2:31PM EDT2022-03-18154.73154.00161.500.00-464568.87%
TSLA220617C008400002021-04-16 1:42PM EDT2022-06-17189.66182.45188.80+8.59+4.74%1063969.95%
TSLA220916C008400002021-04-16 2:49PM EDT2022-09-16210.90207.40214.45+3.87+1.87%11,89970.91%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P008400002021-04-16 3:13PM EDT2021-04-23102.45101.80103.20-4.20-3.94%7576068.46%
TSLA210430P008400002021-04-16 2:24PM EDT2021-04-30112.17109.80111.60-6.18-5.22%162,02673.07%
TSLA210507P008400002021-04-16 12:51PM EDT2021-05-07108.25113.65115.45-11.80-9.83%11166.55%
TSLA210514P008400002021-04-15 2:33PM EDT2021-05-14124.40116.95119.050.00-21162.76%
TSLA210521P008400002021-04-16 3:19PM EDT2021-05-21123.15121.15122.40-5.76-4.47%242,19661.02%
TSLA210618P008400002021-04-16 2:56PM EDT2021-06-18136.75135.75137.10-2.50-1.80%1230858.78%
TSLA210716P008400002021-04-16 3:38PM EDT2021-07-16152.85151.60153.10-7.92-4.93%114660.29%
TSLA210917P008400002021-04-16 1:01PM EDT2021-09-17180.70183.15184.70-9.67-5.08%113663.08%
TSLA211217P008400002021-04-14 11:52AM EDT2021-12-17215.35220.40222.400.00-11465.50%
TSLA220121P008400002021-04-15 1:37PM EDT2022-01-21238.92233.75235.500.00-218966.39%
TSLA220318P008400002021-04-15 2:49PM EDT2022-03-18256.85252.90256.750.00-24567.78%
TSLA220617P008400002021-04-16 12:56PM EDT2022-06-17278.47280.45284.05-5.26-1.85%25768.83%
TSLA220916P008400002021-04-15 1:36PM EDT2022-09-16305.89303.90307.350.00-210869.32%