India markets open in 6 hours 39 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:990.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C009900002021-04-16 3:57PM EDT2021-04-230.220.200.24-0.30-57.69%12348391.89%
TSLA210430C009900002021-04-16 3:54PM EDT2021-04-301.771.572.01-0.73-29.20%11927784.29%
TSLA210507C009900002021-04-16 2:24PM EDT2021-05-073.052.713.15-0.73-19.31%116174.54%
TSLA210514C009900002021-04-16 12:33PM EDT2021-05-143.753.854.30-1.00-21.05%83468.70%
TSLA210521C009900002021-04-16 1:06PM EDT2021-05-215.805.205.45-0.07-1.19%2633065.00%
TSLA210528C009900002021-04-16 2:36PM EDT2021-05-286.806.557.10-0.93-12.03%45962.83%
TSLA210618C009900002021-04-16 3:43PM EDT2021-06-1812.0011.9012.45-1.24-9.37%7115,88259.74%
TSLA210716C009900002021-04-16 1:58PM EDT2021-07-1622.7021.9522.75-0.45-1.94%1937360.33%
TSLA210917C009900002021-04-16 1:01PM EDT2021-09-1749.4547.3548.85+3.95+8.68%7263562.99%
TSLA211217C009900002021-04-16 2:16PM EDT2021-12-1782.9382.8084.85+4.93+6.32%14965.84%
TSLA220121C009900002021-04-16 10:33AM EDT2022-01-2193.3096.8098.70+0.17+0.18%21,33167.13%
TSLA220617C009900002020-08-17 10:13AM EDT2022-06-17958.501,374.501,394.000.00-11,0360.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P009900002021-04-15 2:01PM EDT2021-04-23254.10240.50260.300.00-81089.94%
TSLA210430P009900002021-04-16 1:53PM EDT2021-04-30251.00249.00257.95-6.50-2.52%2594.46%
TSLA210521P009900002021-04-16 3:15PM EDT2021-05-21255.15254.70256.20+10.70+4.38%62864.76%
TSLA210618P009900002021-04-14 11:42AM EDT2021-06-18255.49261.35263.000.00-188859.45%
TSLA210716P009900002021-04-13 3:58PM EDT2021-07-16254.00271.15272.950.00-13959.86%
TSLA210917P009900002021-04-14 3:32PM EDT2021-09-17303.45295.90298.350.00-13962.30%
TSLA211217P009900002021-04-05 9:33AM EDT2021-12-17355.30330.00333.250.00-44964.83%
TSLA220121P009900002021-04-16 9:50AM EDT2022-01-21351.70343.55346.15-30.15-7.90%47565.92%
TSLA220617P009900002020-08-19 10:39AM EDT2022-06-17177.50151.50167.500.00-2120.00%