India markets open in 7 hours 47 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:900.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C009000002021-04-16 3:59PM EDT2021-04-230.750.740.75-0.66-46.81%7,5946,80377.59%
TSLA210430C009000002021-04-16 3:59PM EDT2021-04-304.454.354.75-1.27-22.20%1,8727,57175.76%
TSLA210507C009000002021-04-16 3:49PM EDT2021-05-077.076.807.35-1.28-15.33%5911,11868.73%
TSLA210514C009000002021-04-16 3:52PM EDT2021-05-149.158.909.70-1.05-10.29%11241064.15%
TSLA210521C009000002021-04-16 3:59PM EDT2021-05-2112.0011.5512.00-1.00-7.69%1,6589,10661.66%
TSLA210528C009000002021-04-16 3:57PM EDT2021-05-2814.7514.0515.15-0.85-5.45%4218460.45%
TSLA210618C009000002021-04-16 3:55PM EDT2021-06-1823.0822.6023.65-1.40-5.72%50621,19258.62%
TSLA210716C009000002021-04-16 3:48PM EDT2021-07-1637.2536.7537.80-1.45-3.75%7868,77260.17%
TSLA210917C009000002021-04-16 3:59PM EDT2021-09-1767.7067.0068.20-0.60-0.88%19913,68263.25%
TSLA211217C009000002021-04-16 3:01PM EDT2021-12-17106.50104.35106.65+2.00+1.91%1953666.06%
TSLA220121C009000002021-04-16 3:57PM EDT2022-01-21119.30118.50120.45-1.20-1.00%4087,45567.20%
TSLA220318C009000002021-04-16 3:57PM EDT2022-03-18140.39137.65143.15-1.44-1.02%343,94868.73%
TSLA220617C009000002021-04-16 3:08PM EDT2022-06-17170.15166.50173.60+1.93+1.15%3157,41870.28%
TSLA220916C009000002021-04-16 1:39PM EDT2022-09-16198.44192.10199.70+6.14+3.19%331,16071.25%
TSLA230120C009000002021-04-16 3:17PM EDT2023-01-20225.00224.05229.00+0.20+0.09%2221,29671.92%
TSLA230317C009000002021-04-16 3:58PM EDT2023-03-17239.00232.05241.00-0.35-0.15%3034,61271.53%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P009000002021-04-16 3:48PM EDT2021-04-23162.20160.35161.70-1.00-0.61%10436878.61%
TSLA210430P009000002021-04-16 3:05PM EDT2021-04-30164.50164.05165.85-12.42-7.02%3911476.52%
TSLA210507P009000002021-04-16 10:00AM EDT2021-05-07179.45166.45168.20+40.45+29.10%63268.83%
TSLA210514P009000002021-04-14 11:11AM EDT2021-05-14163.00168.40170.550.00-61364.07%
TSLA210521P009000002021-04-16 2:56PM EDT2021-05-21172.65171.30172.65-2.50-1.43%32415361.64%
TSLA210528P009000002021-04-13 2:28PM EDT2021-05-28164.00171.60179.450.00-1161.50%
TSLA210618P009000002021-04-16 10:44AM EDT2021-06-18189.00182.55184.00-0.50-0.26%94,37158.56%
TSLA210716P009000002021-04-16 12:28PM EDT2021-07-16197.31196.25197.85-2.30-1.15%660659.85%
TSLA210917P009000002021-04-16 12:57PM EDT2021-09-17221.68225.95227.55-11.82-5.06%213962.69%
TSLA211217P009000002021-04-16 11:27AM EDT2021-12-17265.84262.65264.85-0.26-0.10%17765.26%
TSLA220121P009000002021-04-16 1:13PM EDT2022-01-21273.83276.05278.00-8.79-3.11%231,74566.20%
TSLA220318P009000002021-04-13 10:47AM EDT2022-03-18299.20294.80300.450.00-113867.70%
TSLA220617P009000002021-04-15 10:30AM EDT2022-06-17326.90323.35327.650.00-130568.81%
TSLA220916P009000002021-04-12 10:02AM EDT2022-09-16365.05347.30351.400.00-422169.32%
TSLA230120P009000002021-04-16 2:38PM EDT2023-01-20375.80374.80378.65-4.85-1.27%81,03869.31%
TSLA230317P009000002021-04-15 9:49AM EDT2023-03-17391.15380.05393.100.00-425268.98%