India markets open in 7 hours 14 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:910.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C009100002021-04-16 3:59PM EDT2021-04-230.650.620.69-0.57-46.72%1,1302,06279.57%
TSLA210430C009100002021-04-16 3:59PM EDT2021-04-304.003.954.00-1.12-21.87%3,2041,87476.31%
TSLA210507C009100002021-04-16 3:29PM EDT2021-05-076.156.006.55-1.04-14.46%2020369.07%
TSLA210514C009100002021-04-16 3:31PM EDT2021-05-147.808.008.75-1.20-13.33%365464.48%
TSLA210521C009100002021-04-16 3:36PM EDT2021-05-2110.7510.5510.95-1.05-8.90%291,28962.02%
TSLA210528C009100002021-04-16 3:04PM EDT2021-05-2813.3012.8013.85-0.35-2.56%202160.59%
TSLA210618C009100002020-08-28 10:04AM EDT2021-06-181,444.681,359.001,378.50+54.26+3.90%2140.00%
TSLA210716C009100002021-04-16 2:16PM EDT2021-07-1634.4034.7035.65-0.99-2.80%528460.14%
TSLA210917C009100002021-04-15 11:06AM EDT2021-09-1765.9764.2065.700.00-219263.13%
TSLA211217C009100002021-04-15 2:45PM EDT2021-12-1798.45101.70103.95-3.25-3.20%13066.03%
TSLA220121C009100002021-04-16 2:10PM EDT2022-01-21116.00115.85117.80-0.65-0.56%1539367.19%
TSLA220318C009100002021-04-15 1:55PM EDT2022-03-18133.82135.15140.55-1.18-0.87%243568.76%
TSLA220617C009100002021-04-08 11:37AM EDT2022-06-17140.21164.20171.000.00-216370.32%
TSLA220916C009100002021-04-09 1:48PM EDT2022-09-16155.40189.40196.750.00-29471.16%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P009100002021-04-16 2:34PM EDT2021-04-23170.00170.25171.65-2.85-1.65%65880.96%
TSLA210430P009100002021-04-16 3:01PM EDT2021-04-30172.40173.55175.30-8.40-4.65%10677.36%
TSLA210507P009100002021-04-16 12:21PM EDT2021-05-07180.70175.70177.45-3.95-2.14%41169.32%
TSLA210521P009100002021-04-16 12:49PM EDT2021-05-21173.65180.05181.60+8.90+5.40%88161.76%
TSLA210618P009100002020-07-24 9:45AM EDT2021-06-18125.1057.0066.500.00-4100.00%
TSLA210716P009100002021-04-15 3:11PM EDT2021-07-16208.95204.00205.800.00-468559.76%
TSLA210917P009100002021-04-14 11:27AM EDT2021-09-17232.05233.45235.150.00-52662.67%
TSLA211217P009100002021-04-12 3:02PM EDT2021-12-17292.65269.95272.200.00-1565.23%
TSLA220121P009100002021-04-13 9:32AM EDT2022-01-21294.20282.95285.350.00-45866.10%
TSLA220318P009100002021-03-31 9:48AM EDT2022-03-18358.00302.10307.700.00-11167.67%
TSLA220617P009100002021-03-31 12:04PM EDT2022-06-17374.90330.60335.150.00-24168.80%
TSLA220916P009100002021-03-16 10:48AM EDT2022-09-16397.27358.10362.300.00-102070.31%