Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,024.86+115.18 (+12.66%)
At close: 4:00PM EDT
1,029.57 +4.71 (+0.46%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:10.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121C00010000 | 2021-10-14 12:33PM EDT | 2022-01-21 | 809.00 | 1,012.40 | 1,016.80 | 0.00 | - | 1 | 13 | 520.51% |
| TSLA220318C00010000 | 2021-09-13 9:30AM EDT | 2022-03-18 | 730.27 | 798.50 | 803.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C00010000 | 2021-10-22 10:25AM EDT | 2022-06-17 | 899.00 | 1,009.95 | 1,019.45 | 0.00 | - | 1 | 2 | 404.10% |
| TSLA220916C00010000 | 2021-10-25 12:59PM EDT | 2022-09-16 | 980.97 | 1,004.45 | 1,023.50 | +181.88 | +22.76% | 4 | 46 | 493.26% |
| TSLA230120C00010000 | 2021-10-25 1:37PM EDT | 2023-01-20 | 985.45 | 1,005.50 | 1,025.00 | +185.48 | +23.19% | 278 | 2 | 175.00% |
| TSLA230317C00010000 | 2021-10-25 12:59PM EDT | 2023-03-17 | 980.79 | 1,005.50 | 1,025.50 | +212.82 | +27.71% | 13 | 15 | 177.15% |
| TSLA230616C00010000 | 2021-10-25 2:08PM EDT | 2023-06-16 | 990.74 | 1,006.00 | 1,025.50 | +108.04 | +12.24% | 379 | 25 | 171.92% |
| TSLA240119C00010000 | 2021-10-25 1:37PM EDT | 2024-01-19 | 988.45 | 1,007.00 | 1,027.00 | +136.60 | +16.04% | 11 | 6 | 174.71% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121P00010000 | 2021-10-11 10:14AM EDT | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,061 | 262.50% |
| TSLA220318P00010000 | 2021-09-08 9:30AM EDT | 2022-03-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 833 | 50.00% |
| TSLA220617P00010000 | 2021-10-25 3:47PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 6,313 | 185.16% |
| TSLA220916P00010000 | 2021-09-24 11:46AM EDT | 2022-09-16 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 158 | 157.03% |
| TSLA230120P00010000 | 2021-10-25 12:44PM EDT | 2023-01-20 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 35 | 2,538 | 142.19% |
| TSLA230317P00010000 | 2021-10-21 9:35AM EDT | 2023-03-17 | 0.19 | 0.01 | 0.15 | 0.00 | - | 2 | 39 | 137.89% |
| TSLA230616P00010000 | 2021-10-25 12:28PM EDT | 2023-06-16 | 0.13 | 0.04 | 0.22 | -0.02 | -13.33% | 1 | 91 | 133.40% |
| TSLA240119P00010000 | 2021-10-19 2:24PM EDT | 2024-01-19 | 0.20 | 0.01 | 0.45 | 0.00 | - | - | 7 | 121.88% |
© 2021 Verizon Media. All rights reserved.
