India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
718.99+4.36 (+0.61%)
At close: 4:00PM EDT

716.40 -2.59 (-0.36%)
Pre-market: 8:04AM EDT

In the money
Show:ListStraddle
Strike:850.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C008500002021-04-20 3:59PM EDT2021-04-230.220.000.000.00-7,1438,70750.00%
TSLA210430C008500002021-04-20 3:59PM EDT2021-04-305.300.000.000.00-4,3039,32925.00%
TSLA210507C008500002021-04-20 3:55PM EDT2021-05-078.990.000.000.00-2121,43912.50%
TSLA210514C008500002021-04-20 3:59PM EDT2021-05-1412.300.000.000.00-2791,18712.50%
TSLA210521C008500002021-04-20 3:58PM EDT2021-05-2115.480.000.000.00-62118,75912.50%
TSLA210528C008500002021-04-20 2:32PM EDT2021-05-2818.100.000.000.00-3230212.50%
TSLA210618C008500002021-04-20 3:58PM EDT2021-06-1828.540.000.000.00-24324,6876.25%
TSLA210716C008500002021-04-20 1:44PM EDT2021-07-1643.130.000.000.00-674,0516.25%
TSLA210917C008500002021-04-20 3:59PM EDT2021-09-1774.200.000.000.00-591,2716.25%
TSLA211217C008500002021-04-20 10:44AM EDT2021-12-17112.850.000.000.00-43673.13%
TSLA220121C008500002021-04-20 3:52PM EDT2022-01-21125.000.000.000.00-193,6763.13%
TSLA220318C008500002021-04-20 3:55PM EDT2022-03-18144.060.000.000.00-331,5983.13%
TSLA220617C008500002021-04-19 2:22PM EDT2022-06-17174.530.000.000.00-11,7163.13%
TSLA220916C008500002021-04-20 3:15PM EDT2022-09-16198.430.000.000.00-206893.13%
TSLA230120C008500002021-04-19 3:00PM EDT2023-01-20221.140.000.000.00-481,8943.13%
TSLA230317C008500002021-04-20 12:12PM EDT2023-03-17241.850.000.000.00-31,3603.13%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P008500002021-04-20 3:58PM EDT2021-04-23131.200.000.000.00-1921,4860.00%
TSLA210430P008500002021-04-20 3:58PM EDT2021-04-30136.200.000.000.00-3211,5860.00%
TSLA210507P008500002021-04-20 2:35PM EDT2021-05-07138.750.000.000.00-29630.00%
TSLA210514P008500002021-04-16 1:34PM EDT2021-05-14123.510.000.000.00-24400.00%
TSLA210521P008500002021-04-20 3:16PM EDT2021-05-21145.000.000.000.00-1421,4520.00%
TSLA210528P008500002021-04-13 10:40AM EDT2021-05-28135.000.000.000.00-330.00%
TSLA210618P008500002021-04-20 1:21PM EDT2021-06-18164.800.000.000.00-362,4490.00%
TSLA210716P008500002021-04-19 10:06AM EDT2021-07-16179.730.000.000.00-31,2970.00%
TSLA210917P008500002021-04-16 1:01PM EDT2021-09-17221.100.000.000.00-14420.00%
TSLA211217P008500002021-04-16 1:48PM EDT2021-12-17250.100.000.000.00-4440.00%
TSLA220121P008500002021-04-20 1:28PM EDT2022-01-21254.710.000.000.00-871,7550.00%
TSLA220318P008500002021-04-20 2:22PM EDT2022-03-18272.900.000.000.00-442710.00%
TSLA220617P008500002021-04-19 2:03PM EDT2022-06-17297.200.000.000.00-13880.00%
TSLA220916P008500002021-04-19 12:52PM EDT2022-09-16324.720.000.000.00-292880.00%
TSLA230120P008500002021-04-14 1:42PM EDT2023-01-20342.890.000.000.00-16420.00%
TSLA230317P008500002021-04-20 10:42AM EDT2023-03-17357.700.000.000.00-136230.00%