India markets open in 6 hours 28 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:930.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C009300002021-04-16 3:47PM EDT2021-04-230.400.320.49-0.58-59.18%5891,24380.71%
TSLA210430C009300002021-04-16 3:52PM EDT2021-04-303.153.003.35-0.95-23.17%6915878.13%
TSLA210507C009300002021-04-16 3:39PM EDT2021-05-074.954.755.35-1.28-20.55%3924770.14%
TSLA210514C009300002021-04-16 3:48PM EDT2021-05-146.756.557.20-1.10-14.01%74065.35%
TSLA210521C009300002021-04-16 3:40PM EDT2021-05-218.758.659.05-1.20-12.06%431,36062.49%
TSLA210528C009300002021-04-16 12:05PM EDT2021-05-289.9710.7511.50-0.91-8.36%1760.94%
TSLA210618C009300002020-08-21 3:44PM EDT2021-06-181,173.291,343.001,362.000.00-1130.00%
TSLA210716C009300002021-04-15 1:14PM EDT2021-07-1630.1030.6031.85+0.98+3.37%129960.01%
TSLA210917C009300002021-04-16 2:48PM EDT2021-09-1759.1059.3561.00-1.45-2.39%264263.03%
TSLA211217C009300002021-04-15 10:32AM EDT2021-12-1796.4996.5598.750.00-13865.96%
TSLA220121C009300002021-04-16 3:57PM EDT2022-01-21111.42110.70112.65+5.33+5.02%221267.16%
TSLA220318C009300002021-04-16 2:39PM EDT2022-03-18132.38130.30136.00-19.14-12.63%441368.90%
TSLA220617C009300002021-04-16 12:36PM EDT2022-06-17160.43159.40165.80-15.27-8.69%2413870.34%
TSLA220916C009300002021-04-13 12:21PM EDT2022-09-16192.40184.70192.100.00-111571.25%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P009300002021-04-16 3:21PM EDT2021-04-23192.70190.15191.50-1.40-0.72%95785.45%
TSLA210430P009300002021-04-16 2:40PM EDT2021-04-30195.65192.65194.45-2.70-1.36%17378.97%
TSLA210521P009300002021-04-16 1:54PM EDT2021-05-21197.94198.25199.80-7.66-3.73%77262.41%
TSLA210528P009300002021-04-12 9:55AM EDT2021-05-28246.45198.15206.300.00--162.43%
TSLA210618P009300002020-08-21 12:56PM EDT2021-06-1863.8764.5074.500.00-1980.00%
TSLA210716P009300002021-04-14 11:39AM EDT2021-07-16215.63220.25221.950.00-34859.74%
TSLA210917P009300002021-04-13 10:20AM EDT2021-09-17257.85248.25250.300.00-11462.43%
TSLA211217P009300002021-03-05 1:47PM EDT2021-12-17398.25333.95346.000.00-2287.64%
TSLA220121P009300002021-04-01 10:53AM EDT2022-01-21339.55297.55300.150.00-2417166.00%
TSLA220318P009300002021-03-19 2:59PM EDT2022-03-18393.60317.05322.850.00-22467.72%
TSLA220617P009300002021-04-08 12:57PM EDT2022-06-17374.25345.45350.150.00-193168.80%
TSLA220916P009300002021-03-22 10:48AM EDT2022-09-16419.65369.60374.000.00-1569.32%