India markets open in 7 hours 8 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:880.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C008800002021-04-16 3:59PM EDT2021-04-231.041.031.04-0.80-43.48%2,3502,78674.27%
TSLA210430C008800002021-04-16 3:59PM EDT2021-04-305.905.556.10-1.10-15.71%3091,43574.17%
TSLA210507C008800002021-04-16 3:47PM EDT2021-05-078.758.459.10-1.03-10.53%10029967.54%
TSLA210514C008800002021-04-16 3:55PM EDT2021-05-1411.3011.1012.00-0.75-6.22%22375563.64%
TSLA210521C008800002021-04-16 3:57PM EDT2021-05-2114.2514.2514.65-1.36-8.71%20862461.43%
TSLA210528C008800002021-04-16 11:59AM EDT2021-05-2815.6516.8518.00-2.85-15.41%717160.07%
TSLA210618C008800002021-04-16 2:17PM EDT2021-06-1826.1026.6527.40-1.27-4.64%934,40758.76%
TSLA210716C008800002021-04-16 1:58PM EDT2021-07-1640.9541.3042.35-0.55-1.33%1988060.27%
TSLA210917C008800002021-04-16 1:17PM EDT2021-09-1774.0872.3073.50+1.47+2.02%252763.34%
TSLA211217C008800002021-04-16 3:58PM EDT2021-12-17111.50109.90112.20-13.04-10.47%219866.12%
TSLA220121C008800002021-04-16 3:34PM EDT2022-01-21123.80124.00125.95+3.59+2.99%151,19867.23%
TSLA220318C008800002021-04-16 3:37PM EDT2022-03-18145.62142.95149.00-0.43-0.29%452368.79%
TSLA220617C008800002021-04-16 1:59PM EDT2022-06-17177.98171.75179.10+5.40+3.13%926170.29%
TSLA220916C008800002021-04-07 11:25AM EDT2022-09-16171.20196.85205.000.00-845471.19%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P008800002021-04-16 3:23PM EDT2021-04-23143.40140.60142.00+0.25+0.17%409974.85%
TSLA210430P008800002021-04-16 3:25PM EDT2021-04-30147.60145.40147.20-6.10-3.97%161875.09%
TSLA210507P008800002021-04-16 12:19PM EDT2021-05-07148.10148.20150.05-4.36-2.86%811667.87%
TSLA210514P008800002021-04-08 9:31AM EDT2021-05-14123.50150.55152.700.00-4963.38%
TSLA210521P008800002021-04-16 10:55AM EDT2021-05-21158.90153.85155.30-9.21-5.48%69761.29%
TSLA210618P008800002021-04-16 3:07PM EDT2021-06-18167.20166.30167.75-5.10-2.96%2215358.56%
TSLA210716P008800002021-04-15 3:54PM EDT2021-07-16184.10180.75182.450.00-14659.95%
TSLA210917P008800002021-04-16 3:51PM EDT2021-09-17212.43211.30212.85+13.28+6.67%110462.80%
TSLA211217P008800002021-04-13 3:35PM EDT2021-12-17230.15247.75250.400.00-1665.23%
TSLA220121P008800002021-04-15 10:24AM EDT2022-01-21267.21261.25263.650.00-429366.19%
TSLA220318P008800002021-04-08 3:56PM EDT2022-03-18309.20280.85285.750.00-26667.79%
TSLA220617P008800002021-04-09 1:29PM EDT2022-06-17335.45308.80312.700.00-52768.77%
TSLA220916P008800002021-01-27 2:20PM EDT2022-09-16332.42376.00395.000.00-1284.35%