India markets open in 6 hours 49 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:920.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C009200002021-04-16 3:56PM EDT2021-04-230.520.560.58-0.57-52.29%1,24599381.35%
TSLA210430C009200002021-04-16 3:47PM EDT2021-04-303.653.253.75-0.90-19.78%2741,72476.98%
TSLA210507C009200002021-04-16 3:30PM EDT2021-05-075.705.305.80-0.94-14.16%8711869.35%
TSLA210514C009200002021-04-16 3:54PM EDT2021-05-147.557.157.90-0.70-8.48%175764.77%
TSLA210521C009200002021-04-16 3:47PM EDT2021-05-219.509.509.90-0.84-8.12%501,84762.15%
TSLA210528C009200002021-04-16 2:29PM EDT2021-05-2811.9511.7012.50-0.05-0.42%151860.64%
TSLA210618C009200002020-08-12 12:46PM EDT2021-06-18699.321,350.751,370.400.00-2340.00%
TSLA210716C009200002021-04-15 1:14PM EDT2021-07-1631.0032.9033.65-2.55-7.60%11,52760.17%
TSLA210917C009200002021-04-16 3:56PM EDT2021-09-1762.5161.7063.30-3.49-5.29%2018863.07%
TSLA211217C009200002021-04-14 2:48PM EDT2021-12-1793.3599.10101.35-2.55-2.66%11866.00%
TSLA220121C009200002021-04-16 1:03PM EDT2022-01-21117.50113.30115.20-5.20-4.24%1534967.19%
TSLA220318C009200002021-04-15 3:09PM EDT2022-03-18135.13132.65138.650.00-428668.89%
TSLA220617C009200002021-04-16 1:27PM EDT2022-06-17168.10161.80169.00+8.38+5.25%638870.43%
TSLA220916C009200002021-04-09 1:30PM EDT2022-09-16154.60187.05193.200.00-652171.03%
TSLA230120C009200002021-04-16 10:36AM EDT2023-01-20212.59217.35224.85-1.24-0.58%417371.77%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P009200002021-04-16 2:02PM EDT2021-04-23180.20180.20181.55-2.70-1.48%25583.06%
TSLA210430P009200002021-04-16 3:21PM EDT2021-04-30185.91183.05184.85-4.79-2.51%12578.12%
TSLA210521P009200002021-04-16 10:02AM EDT2021-05-21200.65189.10190.65+6.00+3.08%11862.07%
TSLA210618P009200002020-07-24 10:59AM EDT2021-06-18120.0059.0068.000.00-260.00%
TSLA210716P009200002021-04-15 2:08PM EDT2021-07-16218.10212.10213.800.00-325259.75%
TSLA210917P009200002021-04-07 3:08PM EDT2021-09-17286.00241.00242.600.00-21662.58%
TSLA220121P009200002021-03-31 1:30PM EDT2022-01-21272.95290.30292.750.00-114666.07%
TSLA220318P009200002020-12-28 1:13PM EDT2022-03-18366.35312.00327.500.00-6970.29%
TSLA220617P009200002021-03-31 12:05PM EDT2022-06-17383.45338.10342.600.00-53168.81%
TSLA220916P009200002021-03-17 12:27PM EDT2022-09-16422.15361.70365.500.00-43469.13%
TSLA230120P009200002021-04-16 2:38PM EDT2023-01-20390.90389.75393.75+2.00+0.51%67669.30%