India markets open in 7 hours 6 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:980.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C009800002021-04-16 3:58PM EDT2021-04-230.240.220.27-0.34-58.62%45230090.28%
TSLA210430C009800002021-04-16 3:18PM EDT2021-04-301.871.752.19-0.82-30.48%6522283.37%
TSLA210507C009800002021-04-16 3:54PM EDT2021-05-073.403.003.40-0.53-13.49%179773.83%
TSLA210514C009800002021-04-16 1:54PM EDT2021-05-144.504.154.65-0.85-15.89%101468.03%
TSLA210521C009800002021-04-16 1:05PM EDT2021-05-216.105.455.90-0.20-3.17%1123364.29%
TSLA210528C009800002021-04-16 3:37PM EDT2021-05-287.357.057.75-1.15-13.53%71662.53%
TSLA210618C009800002021-04-16 2:07PM EDT2021-06-1813.0512.8013.30-0.70-5.09%72,27759.58%
TSLA210716C009800002021-04-16 9:31AM EDT2021-07-1623.6323.1523.95+0.03+0.13%620560.20%
TSLA210917C009800002021-04-16 12:58PM EDT2021-09-1751.7749.0050.60+0.72+1.41%1221962.92%
TSLA211217C009800002021-04-16 3:15PM EDT2021-12-1785.1084.9587.05-0.59-0.69%220465.87%
TSLA220121C009800002021-04-16 12:19PM EDT2022-01-2196.3598.90100.90-0.53-0.55%1967267.12%
TSLA220318C009800002020-06-29 3:44PM EDT2022-03-18324.06726.00745.150.00-296586.77%
TSLA220617C009800002020-08-24 10:13AM EDT2022-06-171,170.001,381.001,400.500.00-41,0740.00%
TSLA230120C009800002021-04-16 1:24PM EDT2023-01-20210.24204.00210.25-2.36-1.11%115771.73%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P009800002021-04-15 2:10PM EDT2021-04-23251.45230.60250.50+5.90+2.40%11793.70%
TSLA210430P009800002021-04-16 12:46PM EDT2021-04-30235.25239.20248.20-11.85-4.80%31493.21%
TSLA210514P009800002021-04-15 2:33PM EDT2021-05-14251.20243.45245.600.00-2367.72%
TSLA210521P009800002021-04-16 1:51PM EDT2021-05-21243.50245.15246.65-14.05-5.46%92364.33%
TSLA210618P009800002021-04-16 1:52PM EDT2021-06-18254.95252.20253.85-0.60-0.23%66259.27%
TSLA210716P009800002021-03-30 10:13AM EDT2021-07-16387.65262.40264.250.00-42159.81%
TSLA210917P009800002021-03-31 1:28PM EDT2021-09-17285.10287.80290.050.00-22162.30%
TSLA211217P009800002021-02-25 1:01PM EDT2021-12-17376.65409.50414.250.00--7101.65%
TSLA220121P009800002021-04-14 9:56AM EDT2022-01-21320.45335.75338.250.00-158165.91%
TSLA220318P009800002020-08-18 9:30AM EDT2022-03-18152.50129.00145.000.00-21190.00%
TSLA220617P009800002020-08-19 10:31AM EDT2022-06-17161.06148.00164.000.00-2670.00%
TSLA230120P009800002021-04-16 2:38PM EDT2023-01-20436.90435.45439.85+7.40+1.72%2111369.26%