India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
718.99+4.36 (+0.61%)
At close: 4:00PM EDT

716.55 -2.44 (-0.34%)
Pre-market: 8:05AM EDT

In the money
Show:ListStraddle
Strike:950.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C009500002021-04-20 3:44PM EDT2021-04-230.040.000.000.00-5041,49550.00%
TSLA210430C009500002021-04-20 3:39PM EDT2021-04-301.460.000.000.00-59479425.00%
TSLA210507C009500002021-04-20 3:31PM EDT2021-05-073.050.000.000.00-851,20125.00%
TSLA210514C009500002021-04-20 3:55PM EDT2021-05-144.300.000.000.00-2036025.00%
TSLA210521C009500002021-04-20 3:48PM EDT2021-05-215.970.000.000.00-1088,23225.00%
TSLA210528C009500002021-04-20 3:17PM EDT2021-05-287.750.000.000.00-4017312.50%
TSLA210618C009500002021-04-20 3:35PM EDT2021-06-1813.600.000.000.00-996,97212.50%
TSLA210716C009500002021-04-20 2:41PM EDT2021-07-1625.050.000.000.00-7710,39212.50%
TSLA210917C009500002021-04-20 3:47PM EDT2021-09-1750.500.000.000.00-81,3446.25%
TSLA211217C009500002021-04-19 9:48AM EDT2021-12-1783.000.000.000.00-312206.25%
TSLA220121C009500002021-04-20 10:44AM EDT2022-01-2197.600.000.000.00-64,4246.25%
TSLA220318C009500002021-04-20 3:59PM EDT2022-03-18118.800.000.000.00-205426.25%
TSLA220617C009500002021-04-20 12:08PM EDT2022-06-17145.350.000.000.00-801,0206.25%
TSLA220916C009500002021-04-20 11:32AM EDT2022-09-16171.700.000.000.00-109183.13%
TSLA230120C009500002021-04-20 11:15AM EDT2023-01-20196.180.000.000.00-174693.13%
TSLA230317C009500002021-04-20 3:05PM EDT2023-03-17217.000.000.000.00-139,4233.13%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P009500002021-04-20 10:10AM EDT2021-04-23230.000.000.000.00-2300.00%
TSLA210430P009500002021-04-20 12:16PM EDT2021-04-30232.400.000.000.00-16230.00%
TSLA210507P009500002021-04-19 12:07AM EDT2021-05-07220.850.000.000.00--10.00%
TSLA210521P009500002021-04-20 1:05PM EDT2021-05-21242.050.000.000.00-15300.00%
TSLA210618P009500002021-04-16 3:26PM EDT2021-06-18232.400.000.000.00-11570.00%
TSLA210716P009500002021-04-14 9:30AM EDT2021-07-16216.870.000.000.00-2190.00%
TSLA210917P009500002021-04-16 1:10PM EDT2021-09-17279.500.000.000.00-2480.00%
TSLA211217P009500002021-04-13 10:53AM EDT2021-12-17313.050.000.000.00-5210.00%
TSLA220121P009500002021-04-13 11:09AM EDT2022-01-21322.840.000.000.00-43410.00%
TSLA220318P009500002021-04-20 10:49AM EDT2022-03-18342.230.000.000.00-1901050.00%
TSLA220617P009500002021-04-20 10:40AM EDT2022-06-17368.180.000.000.00-83730.00%
TSLA220916P009500002021-04-20 3:03PM EDT2022-09-16396.670.000.000.00-2201820.00%
TSLA230120P009500002021-04-20 10:49AM EDT2023-01-20423.610.000.000.00-2730.00%
TSLA230317P009500002021-04-13 11:16AM EDT2023-03-17423.350.000.000.00-101990.00%