Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,077.27+39.41 (+3.80%)
At close: 4:00PM EDT
1,073.50 -3.77 (-0.35%)
After hours: 04:45PM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C001000002021-10-25 2:09PM EDT2021-10-29963.94976.20977.90+7.14+0.75%1131,300.00%
TSLA211105C001000002021-10-18 2:17AM EDT2021-11-05718.05976.00978.050.00-57628.71%
TSLA211119C001000002021-10-25 10:36AM EDT2021-11-19872.90976.00978.150.00-52399.32%
TSLA211126C001000002021-10-18 2:19AM EDT2021-11-26718.10974.95978.650.00---371.09%
TSLA211217C001000002021-10-27 2:59PM EDT2021-12-17940.95975.75978.250.00-327271.83%
TSLA220121C001000002021-10-28 12:28PM EDT2022-01-21978.88974.95978.65+38.88+4.14%711,338219.14%
TSLA220318C001000002021-08-19 2:35PM EDT2022-03-18571.55657.35662.700.00-5630.00%
TSLA220520C001000002021-10-08 3:31PM EDT2022-05-20709.75972.30982.100.00-11173.47%
TSLA220617C001000002021-10-25 3:57PM EDT2022-06-17977.00972.40982.05+7.00+0.72%12,775162.40%
TSLA220916C001000002021-10-21 3:00PM EDT2022-09-16980.25973.15982.700.00-2131102.44%
TSLA230120C001000002021-10-28 10:32AM EDT2023-01-20960.38972.60982.50+23.28+2.48%793078.86%
TSLA230317C001000002021-10-28 2:56PM EDT2023-03-17979.01970.50990.00+41.91+4.47%368101.42%
TSLA230616C001000002021-10-26 10:32AM EDT2023-06-16981.12971.50990.95-3.88-0.39%210997.99%
TSLA240119C001000002021-10-26 12:27PM EDT2024-01-19975.70975.50992.55+33.75+3.58%37392.91%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P001000002021-10-26 2:38PM EDT2021-10-290.010.000.010.00-415,979875.00%
TSLA211105P001000002021-10-28 3:33PM EDT2021-11-050.010.000.010.00-11,403412.50%
TSLA211119P001000002021-10-28 3:59PM EDT2021-11-190.020.020.03-0.01-33.33%104615284.38%
TSLA211217P001000002021-10-28 3:53PM EDT2021-12-170.030.030.05-0.01-25.00%5043,730197.66%
TSLA220121P001000002021-10-28 1:50PM EDT2022-01-210.070.060.070.00-9722,536158.20%
TSLA220318P001000002021-10-28 3:58PM EDT2022-03-180.190.100.20+0.04+26.67%1112,812132.62%
TSLA220520P001000002021-10-26 1:13PM EDT2022-05-200.400.210.510.00-3121120.51%
TSLA220617P001000002021-10-28 1:50PM EDT2022-06-170.350.350.40-0.05-12.50%112,746113.57%
TSLA220916P001000002021-10-28 3:49PM EDT2022-09-160.770.771.30-0.15-16.30%24,636108.64%
TSLA230120P001000002021-10-28 2:11PM EDT2023-01-201.301.351.50-0.19-12.75%31010,62196.24%
TSLA230317P001000002021-10-28 3:05PM EDT2023-03-171.661.521.70-0.03-1.78%21837492.35%
TSLA230616P001000002021-10-28 1:16PM EDT2023-06-161.841.651.85-0.36-16.36%101,93186.05%
TSLA240119P001000002021-10-28 1:24PM EDT2024-01-193.052.203.50-0.05-1.61%3457979.44%