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

713.10 -5.89 (-0.82%)
Pre-market: 8:21AM EDT

In the money
Show:ListStraddle
Strike:860.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C008600002021-04-20 3:59PM EDT2021-04-230.140.000.000.00-1,8902,89350.00%
TSLA210430C008600002021-04-20 3:51PM EDT2021-04-304.500.000.000.00-3791,16725.00%
TSLA210507C008600002021-04-20 3:24PM EDT2021-05-078.200.000.000.00-2514512.50%
TSLA210514C008600002021-04-20 1:16PM EDT2021-05-1410.350.000.000.00-8347412.50%
TSLA210521C008600002021-04-20 3:41PM EDT2021-05-2113.900.000.000.00-901,08012.50%
TSLA210528C008600002021-04-20 11:10AM EDT2021-05-2816.620.000.000.00-173012.50%
TSLA210618C008600002021-04-20 3:08PM EDT2021-06-1827.100.000.000.00-61,4366.25%
TSLA210716C008600002021-04-20 2:00PM EDT2021-07-1641.000.000.000.00-34206.25%
TSLA210917C008600002021-04-20 12:02PM EDT2021-09-1771.450.000.000.00-56856.25%
TSLA211217C008600002021-04-20 12:01PM EDT2021-12-17108.000.000.000.00-2533.13%
TSLA220121C008600002021-04-20 12:38PM EDT2022-01-21121.500.000.000.00-49743.13%
TSLA220318C008600002021-04-16 11:54AM EDT2022-03-18136.760.000.000.00-24903.13%
TSLA220617C008600002021-04-19 3:44PM EDT2022-06-17167.410.000.000.00-362033.13%
TSLA220916C008600002021-04-20 11:56AM EDT2022-09-16195.660.000.000.00-23263.13%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P008600002021-04-20 3:18PM EDT2021-04-23139.500.000.000.00-192060.00%
TSLA210430P008600002021-04-20 3:37PM EDT2021-04-30144.450.000.000.00-97510.00%
TSLA210507P008600002021-04-20 3:37PM EDT2021-05-07147.750.000.000.00-22130.00%
TSLA210514P008600002021-04-13 10:15AM EDT2021-05-14109.600.000.000.00-20240.00%
TSLA210521P008600002021-04-20 3:09PM EDT2021-05-21153.550.000.000.00-252,0330.00%
TSLA210618P008600002021-04-19 3:18PM EDT2021-06-18173.000.000.000.00-64490.00%
TSLA210716P008600002021-04-15 11:57AM EDT2021-07-16175.340.000.000.00-1700.00%
TSLA210917P008600002021-04-19 11:55AM EDT2021-09-17215.060.000.000.00-1440.00%
TSLA211217P008600002021-04-14 10:37AM EDT2021-12-17260.350.000.000.00-280.00%
TSLA220121P008600002021-04-20 1:22PM EDT2022-01-21261.600.000.000.00-311550.00%
TSLA220318P008600002021-04-20 11:43AM EDT2022-03-18282.010.000.000.00-8320.00%
TSLA220617P008600002021-04-14 9:54AM EDT2022-06-17283.750.000.000.00-28400.00%
TSLA220916P008600002021-04-14 9:56AM EDT2022-09-16307.200.000.000.00-402550.00%