UK markets open in 10 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:640.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618C006400002021-06-11 3:59PM EDT2021-06-183.900.000.000.00-6,70906.25%
TSLA210625C006400002021-06-11 3:59PM EDT2021-06-259.000.000.000.00-59406.25%
TSLA210702C006400002021-06-11 3:58PM EDT2021-07-0215.500.000.000.00-14206.25%
TSLA210709C006400002021-06-11 3:54PM EDT2021-07-0919.750.000.000.00-1903.13%
TSLA210716C006400002021-06-11 3:52PM EDT2021-07-1623.500.000.000.00-20803.13%
TSLA210723C006400002021-06-11 2:35PM EDT2021-07-2331.000.000.000.00-903.13%
TSLA210730C006400002021-06-14 12:03AM EDT2021-07-3034.940.000.000.00--03.13%
TSLA210820C006400002021-06-11 3:59PM EDT2021-08-2043.820.000.000.00-6303.13%
TSLA210917C006400002021-06-11 12:20PM EDT2021-09-1753.550.000.000.00-2501.56%
TSLA211015C006400002021-06-11 3:44PM EDT2021-10-1562.050.000.000.00-4901.56%
TSLA211119C006400002021-06-10 3:58PM EDT2021-11-1974.900.000.000.00-401.56%
TSLA211217C006400002021-06-11 2:08PM EDT2021-12-1784.450.000.000.00-6001.56%
TSLA220121C006400002021-06-11 3:06PM EDT2022-01-2192.300.000.000.00-701.56%
TSLA220318C006400002021-06-10 1:05PM EDT2022-03-18111.650.000.000.00-1101.56%
TSLA220617C006400002021-06-11 3:18PM EDT2022-06-17126.050.000.000.00-1100.78%
TSLA220916C006400002021-06-11 2:40PM EDT2022-09-16143.550.000.000.00-200.78%
TSLA230120C006400002021-06-11 2:30PM EDT2023-01-20167.350.000.000.00-200.78%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618P006400002021-06-11 3:50PM EDT2021-06-1834.450.000.000.00-83200.00%
TSLA210625P006400002021-06-11 3:19PM EDT2021-06-2540.430.000.000.00-2700.00%
TSLA210702P006400002021-06-11 3:21PM EDT2021-07-0247.420.000.000.00-2400.00%
TSLA210709P006400002021-06-11 3:19PM EDT2021-07-0951.600.000.000.00-1200.00%
TSLA210716P006400002021-06-11 3:47PM EDT2021-07-1655.600.000.000.00-9000.00%
TSLA210723P006400002021-06-11 1:45PM EDT2021-07-2359.810.000.000.00-1200.00%
TSLA210730P006400002021-06-14 12:03AM EDT2021-07-3067.500.000.000.00--00.00%
TSLA210820P006400002021-06-11 2:25PM EDT2021-08-2074.050.000.000.00-2000.00%
TSLA210917P006400002021-06-11 3:35PM EDT2021-09-1784.500.000.000.00-500.00%
TSLA211015P006400002021-06-11 3:57PM EDT2021-10-1593.790.000.000.00-300.00%
TSLA211119P006400002021-06-11 3:18PM EDT2021-11-19106.400.000.000.00-300.00%
TSLA211217P006400002021-06-09 9:33AM EDT2021-12-17115.560.000.000.00-100.00%
TSLA220121P006400002021-06-10 9:41AM EDT2022-01-21124.150.000.000.00-4800.00%
TSLA220318P006400002021-06-11 10:43AM EDT2022-03-18138.550.000.000.00-1000.00%
TSLA220617P006400002021-06-08 2:46PM EDT2022-06-17159.150.000.000.00-1200.00%
TSLA220916P006400002021-06-11 11:14AM EDT2022-09-16174.800.000.000.00-100.00%
TSLA230120P006400002021-06-11 1:47PM EDT2023-01-20191.000.000.000.00-1000.00%