India markets open in 7 hours 36 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:870.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C008700002021-04-16 3:59PM EDT2021-04-231.291.201.30-0.81-38.57%1,5781,59072.80%
TSLA210430C008700002021-04-16 3:59PM EDT2021-04-306.726.356.85-1.38-17.04%14963473.36%
TSLA210507C008700002021-04-16 1:04PM EDT2021-05-079.709.5510.30-1.60-14.16%2617167.27%
TSLA210514C008700002021-04-16 2:33PM EDT2021-05-1412.7512.3513.35-0.79-5.83%96363.37%
TSLA210521C008700002021-04-16 3:12PM EDT2021-05-2115.6915.7516.15-1.44-8.41%3390961.26%
TSLA210528C008700002021-04-16 2:48PM EDT2021-05-2818.6918.6019.80-2.06-9.93%55160.10%
TSLA210618C008700002021-04-16 3:03PM EDT2021-06-1829.2728.6029.50-1.33-4.35%93,30758.71%
TSLA210716C008700002021-04-16 2:04PM EDT2021-07-1643.6743.8044.85-1.65-3.64%151,17160.35%
TSLA210917C008700002021-04-16 10:22AM EDT2021-09-1772.7574.8076.30+1.75+2.46%45253263.32%
TSLA211217C008700002021-04-14 9:41AM EDT2021-12-17133.18112.90115.100.00-16266.18%
TSLA220121C008700002021-04-15 3:26PM EDT2022-01-21125.57126.85128.850.00-6391367.26%
TSLA220318C008700002021-04-16 12:30PM EDT2022-03-18145.52145.55151.55-0.34-0.23%230968.71%
TSLA220617C008700002021-04-16 12:36PM EDT2022-06-17176.32174.35181.80+2.49+1.43%228070.26%
TSLA220916C008700002021-04-07 12:52PM EDT2022-09-16172.90199.45206.250.00-235770.97%
TSLA230120C008700002021-04-14 2:33PM EDT2023-01-20237.53229.35236.700.00-742771.63%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P008700002021-04-16 3:26PM EDT2021-04-23133.65130.80132.20-2.70-1.98%9013073.14%
TSLA210430P008700002021-04-16 1:30PM EDT2021-04-30133.10136.30138.05-11.90-8.21%101174.53%
TSLA210507P008700002021-04-16 10:34AM EDT2021-05-07150.00139.30141.15+3.40+2.32%112067.46%
TSLA210514P008700002021-04-14 12:06PM EDT2021-05-14138.50141.80144.050.00-2963.12%
TSLA210521P008700002021-04-15 12:52PM EDT2021-05-21146.10145.35146.80-8.55-5.53%44461.13%
TSLA210618P008700002021-04-16 3:22PM EDT2021-06-18160.50158.40159.85-4.55-2.76%122,64158.58%
TSLA210716P008700002021-04-13 9:41AM EDT2021-07-16183.47173.35174.850.00-19260.04%
TSLA210917P008700002021-04-15 10:03AM EDT2021-09-17215.65204.10205.650.00-17662.86%
TSLA211217P008700002021-04-14 10:01AM EDT2021-12-17229.70241.35243.300.00-21165.42%
TSLA220121P008700002021-04-16 3:01PM EDT2022-01-21254.10254.60256.50-3.25-1.26%1014766.31%
TSLA220318P008700002021-02-23 11:51AM EDT2022-03-18327.69334.25337.300.00-27489.19%
TSLA220617P008700002021-04-09 1:29PM EDT2022-06-17327.90301.70305.650.00-523668.83%
TSLA220916P008700002021-04-14 9:57AM EDT2022-09-16314.10325.45329.200.00-417769.33%
TSLA230120P008700002021-04-16 11:16AM EDT2023-01-20355.95352.65356.30+0.55+0.15%223769.33%