India markets open in 6 hours 40 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:890.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C008900002021-04-16 3:59PM EDT2021-04-230.900.860.95-0.71-44.10%1,5591,80576.37%
TSLA210430C008900002021-04-16 3:58PM EDT2021-04-305.155.005.40-1.20-18.90%22744375.18%
TSLA210507C008900002021-04-16 3:44PM EDT2021-05-077.757.508.20-1.45-15.76%17514868.07%
TSLA210514C008900002021-04-16 3:06PM EDT2021-05-1410.259.8010.75-1.15-10.09%2610363.71%
TSLA210521C008900002021-04-16 3:52PM EDT2021-05-2112.9412.8513.25-1.16-8.23%5134761.55%
TSLA210528C008900002021-04-16 3:47PM EDT2021-05-2815.8015.4016.60+0.05+0.32%153560.33%
TSLA210618C008900002021-04-16 3:08PM EDT2021-06-1825.1024.3525.30-0.94-3.61%2839558.50%
TSLA210716C008900002021-04-15 1:44PM EDT2021-07-1638.0039.0039.950.00-1940760.21%
TSLA210917C008900002021-04-15 3:57PM EDT2021-09-1765.8069.6570.80-5.00-7.06%144663.31%
TSLA211217C008900002021-04-15 1:54PM EDT2021-12-17105.30107.10109.350.00-12966.08%
TSLA220121C008900002021-04-16 1:42PM EDT2022-01-21124.33121.20123.20+6.86+5.84%152267.22%
TSLA220318C008900002021-04-16 3:37PM EDT2022-03-18142.72140.30146.10-12.07-7.80%1629768.77%
TSLA220617C008900002021-04-15 11:58AM EDT2022-06-17167.10172.00175.200.00-391370.57%
TSLA220916C008900002021-04-07 11:30AM EDT2022-09-16169.30194.35200.800.00-222970.98%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P008900002021-04-16 3:23PM EDT2021-04-23153.25150.45151.85-0.40-0.26%6010276.76%
TSLA210430P008900002021-04-16 11:40AM EDT2021-04-30163.80154.65156.50-4.50-2.67%141175.78%
TSLA210507P008900002021-04-16 1:12PM EDT2021-05-07154.58157.25159.05-10.02-6.09%101368.29%
TSLA210514P008900002021-04-16 10:57AM EDT2021-05-14165.46159.40161.55-42.67-20.50%2263.69%
TSLA210521P008900002021-04-16 10:51AM EDT2021-05-21169.37162.50163.95+1.46+0.87%52961.48%
TSLA210618P008900002021-04-16 11:43AM EDT2021-06-18181.35174.30175.85+1.14+0.63%513658.55%
TSLA210716P008900002021-04-13 10:35AM EDT2021-07-16190.78188.50190.050.00-418859.90%
TSLA210917P008900002021-04-16 12:57PM EDT2021-09-17214.51218.55220.15+5.32+2.54%19262.74%
TSLA211217P008900002021-03-19 2:45PM EDT2021-12-17336.40255.40257.600.00-5665.30%
TSLA220121P008900002021-04-14 9:49AM EDT2022-01-21251.80268.40270.750.00-254366.14%
TSLA220318P008900002021-04-16 1:37PM EDT2022-03-18287.00288.10292.95-66.25-18.75%269167.78%
TSLA220617P008900002021-04-09 1:29PM EDT2022-06-17343.20316.05320.200.00-54068.80%
TSLA220916P008900002021-03-08 1:39PM EDT2022-09-16423.16370.60374.450.00-262578.26%