UK markets open in 32 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
609.89-0.23 (-0.04%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618C006200002021-06-11 3:59PM EDT2021-06-189.350.000.000.00-8,19403.13%
TSLA210625C006200002021-06-11 3:59PM EDT2021-06-2515.980.000.000.00-64501.56%
TSLA210702C006200002021-06-11 3:59PM EDT2021-07-0223.350.000.000.00-10301.56%
TSLA210709C006200002021-06-11 3:43PM EDT2021-07-0928.110.000.000.00-4901.56%
TSLA210716C006200002021-06-11 3:58PM EDT2021-07-1631.720.000.000.00-25401.56%
TSLA210723C006200002021-06-11 1:51PM EDT2021-07-2337.370.000.000.00-11801.56%
TSLA210730C006200002021-06-14 12:02AM EDT2021-07-3044.000.000.000.00--00.78%
TSLA210820C006200002021-06-11 3:59PM EDT2021-08-2052.500.000.000.00-16700.78%
TSLA210917C006200002021-06-11 3:42PM EDT2021-09-1760.400.000.000.00-7500.78%
TSLA211015C006200002021-06-11 10:21AM EDT2021-10-1571.800.000.000.00-2800.78%
TSLA211119C006200002021-06-11 11:43AM EDT2021-11-1984.310.000.000.00-3000.78%
TSLA211217C006200002021-06-11 3:59PM EDT2021-12-1791.800.000.000.00-1700.39%
TSLA220121C006200002021-06-11 3:03PM EDT2022-01-21100.050.000.000.00-2800.39%
TSLA220318C006200002021-06-09 9:30AM EDT2022-03-18112.500.000.000.00-100.39%
TSLA220617C006200002021-06-11 11:53AM EDT2022-06-17133.640.000.000.00-100.39%
TSLA220916C006200002021-06-11 2:53PM EDT2022-09-16151.020.000.000.00-500.39%
TSLA230120C006200002021-06-11 3:36PM EDT2023-01-20173.250.000.000.00-600.39%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618P006200002021-06-11 3:59PM EDT2021-06-1819.650.000.000.00-1,44900.00%
TSLA210625P006200002021-06-11 3:59PM EDT2021-06-2526.190.000.000.00-13200.00%
TSLA210702P006200002021-06-11 3:12PM EDT2021-07-0235.370.000.000.00-6000.00%
TSLA210709P006200002021-06-11 2:54PM EDT2021-07-0938.750.000.000.00-400.00%
TSLA210716P006200002021-06-11 3:54PM EDT2021-07-1641.900.000.000.00-30300.00%
TSLA210723P006200002021-06-10 2:20PM EDT2021-07-2350.980.000.000.00-600.00%
TSLA210730P006200002021-06-14 12:03AM EDT2021-07-3055.050.000.000.00--00.00%
TSLA210820P006200002021-06-11 3:53PM EDT2021-08-2062.300.000.000.00-8700.00%
TSLA210917P006200002021-06-11 3:28PM EDT2021-09-1772.850.000.000.00-3000.00%
TSLA211015P006200002021-06-11 2:54PM EDT2021-10-1582.650.000.000.00-1400.00%
TSLA211119P006200002021-06-10 2:30PM EDT2021-11-1995.390.000.000.00-100.00%
TSLA211217P006200002021-06-10 9:39AM EDT2021-12-17104.000.000.000.00-100.00%
TSLA220121P006200002021-06-11 3:47PM EDT2022-01-21111.410.000.000.00-1300.00%
TSLA220318P006200002021-06-09 10:45AM EDT2022-03-18126.820.000.000.00-200.00%
TSLA220617P006200002021-06-07 11:55AM EDT2022-06-17144.200.000.000.00-1000.00%
TSLA220916P006200002021-06-10 2:10PM EDT2022-09-16159.000.000.000.00-300.00%
TSLA230120P006200002021-06-11 2:31PM EDT2023-01-20178.850.000.000.00-600.00%