UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
868.81+22.17 (+2.62%)
As of 1:27PM EST. Market open.
In the money
Show:ListStraddle
Strike:700.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210129C007000002021-01-25 1:02PM EST2021-01-29171.00172.45173.35+20.82+13.86%2601,565129.49%
TSLA210205C007000002021-01-25 1:07PM EST2021-02-05173.59176.10176.65+28.31+19.49%7936098.22%
TSLA210212C007000002021-01-25 11:50AM EST2021-02-12179.70179.65180.50+22.00+13.95%336488.09%
TSLA210219C007000002021-01-25 12:52PM EST2021-02-19178.15183.60184.10+15.82+9.75%4885,69883.02%
TSLA210226C007000002021-01-25 11:36AM EST2021-02-26187.00188.55190.00+26.76+16.70%299682.61%
TSLA210305C007000002021-01-22 1:59PM EST2021-03-05209.95193.50195.75+44.90+27.20%2482.42%
TSLA210319C007000002021-01-25 11:39AM EST2021-03-19203.38202.75203.70+24.58+13.75%828,37480.51%
TSLA210416C007000002021-01-25 11:33AM EST2021-04-16218.68219.05220.80+25.23+13.04%6779.37%
TSLA210618C007000002021-01-25 10:56AM EST2021-06-18252.70252.35254.30+23.13+10.08%307,99379.43%
TSLA210716C007000002021-01-25 9:57AM EST2021-07-16260.03265.10266.65+19.33+8.03%1465779.32%
TSLA210917C007000002021-01-25 11:07AM EST2021-09-17267.00287.25289.35+4.43+1.69%3614,40177.93%
TSLA220121C007000002021-01-25 12:17PM EST2022-01-21323.60327.85329.70+24.60+8.23%299,66977.50%
TSLA220318C007000002021-01-25 10:46AM EST2022-03-18350.00343.30348.70+21.50+6.54%32,20577.93%
TSLA220617C007000002021-01-25 10:22AM EST2022-06-17344.95364.50368.90+5.91+1.74%157,20677.01%
TSLA220916C007000002021-01-25 12:41PM EST2022-09-16385.32385.20389.15+31.32+8.85%101,08576.83%
TSLA230120C007000002021-01-25 9:30AM EST2023-01-20412.21410.55415.45+28.71+7.49%41,64776.72%
TSLA230317C007000002021-01-25 12:03PM EST2023-03-17423.97422.00428.80+26.32+6.62%2399377.15%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210129P007000002021-01-25 1:08PM EST2021-01-291.541.521.63-0.77-33.33%4,3854,942105.74%
TSLA210205P007000002021-01-25 1:11PM EST2021-02-055.065.005.20-1.04-17.05%6341,57488.29%
TSLA210212P007000002021-01-25 12:55PM EST2021-02-129.809.409.70-0.95-8.84%22078283.64%
TSLA210219P007000002021-01-25 1:06PM EST2021-02-1913.5013.4513.70-1.10-7.53%1,0457,41380.13%
TSLA210226P007000002021-01-25 12:43PM EST2021-02-2619.2018.1518.65-0.30-1.54%19472279.32%
TSLA210305P007000002021-01-25 12:52PM EST2021-03-0524.4822.7024.10+1.68+7.37%1214079.15%
TSLA210319P007000002021-01-25 1:11PM EST2021-03-1932.5232.3532.80+0.02+0.06%1,4785,28078.52%
TSLA210416P007000002021-01-25 12:05PM EST2021-04-1650.5047.9548.50+1.90+3.91%878977.02%
TSLA210618P007000002021-01-25 1:11PM EST2021-06-1881.3881.3582.20-0.67-0.82%7572,05577.86%
TSLA210716P007000002021-01-25 10:40AM EST2021-07-1694.7694.0094.90+0.76+0.81%3537077.97%
TSLA210917P007000002021-01-25 10:20AM EST2021-09-17118.00116.55117.65+0.43+0.37%201,01776.89%
TSLA220121P007000002021-01-25 12:52PM EST2022-01-21159.20156.25157.65+2.80+1.79%583,53676.43%
TSLA220318P007000002021-01-25 1:03PM EST2022-03-18171.53171.10173.80-0.47-0.27%3311076.36%
TSLA220617P007000002021-01-22 2:44PM EST2022-06-17183.00191.40194.40-11.50-5.91%142875.50%
TSLA220916P007000002021-01-25 9:30AM EST2022-09-16210.00210.75215.00-17.00-7.49%126675.27%
TSLA230120P007000002021-01-20 2:03PM EST2023-01-20233.68235.25239.90-9.67-3.97%184574.98%
TSLA230317P007000002021-01-25 10:15AM EST2023-03-17242.40243.45254.70-7.60-3.04%211275.22%