India markets open in 6 hours 13 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:940.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C009400002021-04-16 3:57PM EDT2021-04-230.410.380.42-0.45-52.33%3181,38783.74%
TSLA210430C009400002021-04-16 3:33PM EDT2021-04-302.692.603.05-1.11-29.21%7620578.92%
TSLA210507C009400002021-04-16 2:08PM EDT2021-05-074.834.304.85-0.68-12.34%296970.81%
TSLA210514C009400002021-04-16 1:24PM EDT2021-05-146.206.006.55-0.15-2.36%61765.89%
TSLA210521C009400002021-04-16 3:29PM EDT2021-05-217.827.858.30-0.38-4.63%332,34262.82%
TSLA210528C009400002021-04-16 2:05PM EDT2021-05-2810.349.8510.65-0.41-3.81%111761.27%
TSLA210618C009400002020-07-20 1:34PM EDT2021-06-18817.000.000.000.00-1012.50%
TSLA210716C009400002021-04-16 2:52PM EDT2021-07-1629.0028.9029.90-0.43-1.46%789059.94%
TSLA210917C009400002021-04-14 12:35PM EDT2021-09-1766.0557.3558.750.00-1324963.07%
TSLA211217C009400002021-04-15 10:32AM EDT2021-12-1793.9594.1596.350.00-14065.96%
TSLA220121C009400002021-04-16 3:03PM EDT2022-01-21109.30108.25110.20+1.20+1.11%576567.16%
TSLA220318C009400002020-06-30 12:37PM EDT2022-03-18399.00737.00755.500.00-1520.00%
TSLA220617C009400002020-08-28 9:36AM EDT2022-06-171,504.001,407.501,427.00+182.99+13.85%100.00%
TSLA230120C009400002021-04-16 3:10PM EDT2023-01-20217.18212.75220.05+25.72+13.43%116271.78%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P009400002021-04-15 1:51PM EDT2021-04-23209.40193.05208.500.00-219987.70%
TSLA210430P009400002021-04-16 3:58PM EDT2021-04-30203.35202.30204.10-6.65-3.17%101079.82%
TSLA210521P009400002021-04-16 1:48PM EDT2021-05-21205.45207.45209.00-9.35-4.35%22662.69%
TSLA210618P009400002020-08-19 10:35AM EDT2021-06-1870.4066.0076.000.00-2100.00%
TSLA210716P009400002021-03-22 3:05PM EDT2021-07-16286.70228.50230.200.00-14559.73%
TSLA210917P009400002021-04-14 11:27AM EDT2021-09-17254.75255.95258.200.00-116862.41%
TSLA220121P009400002021-04-15 3:10PM EDT2022-01-21308.80304.95307.700.00-411065.97%
TSLA220318P009400002020-08-21 10:11AM EDT2022-03-18129.43117.50133.500.00-130.00%
TSLA220617P009400002020-08-28 2:59PM EDT2022-06-17147.01135.00151.00+9.04+6.55%22450.00%
TSLA230120P009400002021-04-16 2:38PM EDT2023-01-20406.05404.85408.95+7.75+1.95%69869.29%