India markets open in 7 hours 34 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:970.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C009700002021-04-16 3:59PM EDT2021-04-230.280.110.28-0.35-55.56%52230385.16%
TSLA210430C009700002021-04-16 3:36PM EDT2021-04-302.041.902.36-0.79-27.92%4441782.13%
TSLA210507C009700002021-04-16 3:58PM EDT2021-05-073.603.203.75-0.60-14.29%156573.02%
TSLA210514C009700002021-04-16 3:01PM EDT2021-05-145.004.455.05-0.55-9.91%123267.33%
TSLA210521C009700002021-04-16 2:30PM EDT2021-05-216.355.906.40-0.48-7.03%2127863.82%
TSLA210528C009700002021-04-14 12:53PM EDT2021-05-2812.657.658.250.00-512862.06%
TSLA210618C009700002021-04-16 12:58PM EDT2021-06-1815.0013.6014.30-0.10-0.66%189959.37%
TSLA210716C009700002021-04-16 3:52PM EDT2021-07-1624.8024.5025.35-0.10-0.40%131,66660.16%
TSLA210917C009700002021-04-16 12:36PM EDT2021-09-1751.2351.0552.50-8.04-13.57%21,44362.97%
TSLA211217C009700002021-04-14 10:25AM EDT2021-12-1781.9087.1589.25-13.35-14.02%18165.88%
TSLA220121C009700002021-04-16 9:32AM EDT2022-01-2197.00101.20103.10-1.00-1.02%122567.13%
TSLA220617C009700002020-08-17 3:56PM EDT2022-06-171,046.421,387.501,407.000.00-400.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P009700002021-04-15 3:41PM EDT2021-04-23239.80220.55240.25+4.85+2.06%31984.38%
TSLA210430P009700002021-04-16 2:21PM EDT2021-04-30234.65229.45236.00-3.65-1.53%141084.75%
TSLA210521P009700002021-04-16 2:25PM EDT2021-05-21238.90235.65237.15-10.45-4.19%52163.92%
TSLA210618P009700002021-04-16 3:30PM EDT2021-06-18245.90243.10244.80-12.64-4.89%25259.09%
TSLA210716P009700002021-03-30 1:32PM EDT2021-07-16363.20253.70255.550.00-12159.71%
TSLA210917P009700002021-04-12 12:40PM EDT2021-09-17306.60279.75281.900.00-14562.31%
TSLA211217P009700002021-04-16 3:17PM EDT2021-12-17316.20315.00317.60-0.69-0.22%136165.00%
TSLA220121P009700002021-04-16 12:38PM EDT2022-01-21327.00328.05330.65+14.10+4.51%1514565.97%
TSLA220617P009700002020-08-28 10:25AM EDT2022-06-17152.03145.00160.50-81.42-34.88%260.00%