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
After hours: 04:45PM EDT
Strike:100.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00100000 | 2021-10-25 2:09PM EDT | 2021-10-29 | 963.94 | 976.20 | 977.90 | +7.14 | +0.75% | 1 | 13 | 1,300.00% |
| TSLA211105C00100000 | 2021-10-18 2:17AM EDT | 2021-11-05 | 718.05 | 976.00 | 978.05 | 0.00 | - | 5 | 7 | 628.71% |
| TSLA211119C00100000 | 2021-10-25 10:36AM EDT | 2021-11-19 | 872.90 | 976.00 | 978.15 | 0.00 | - | 5 | 2 | 399.32% |
| TSLA211126C00100000 | 2021-10-18 2:19AM EDT | 2021-11-26 | 718.10 | 974.95 | 978.65 | 0.00 | - | - | - | 371.09% |
| TSLA211217C00100000 | 2021-10-27 2:59PM EDT | 2021-12-17 | 940.95 | 975.75 | 978.25 | 0.00 | - | 3 | 27 | 271.83% |
| TSLA220121C00100000 | 2021-10-28 12:28PM EDT | 2022-01-21 | 978.88 | 974.95 | 978.65 | +38.88 | +4.14% | 71 | 1,338 | 219.14% |
| TSLA220318C00100000 | 2021-08-19 2:35PM EDT | 2022-03-18 | 571.55 | 657.35 | 662.70 | 0.00 | - | 5 | 63 | 0.00% |
| TSLA220520C00100000 | 2021-10-08 3:31PM EDT | 2022-05-20 | 709.75 | 972.30 | 982.10 | 0.00 | - | 1 | 1 | 173.47% |
| TSLA220617C00100000 | 2021-10-25 3:57PM EDT | 2022-06-17 | 977.00 | 972.40 | 982.05 | +7.00 | +0.72% | 1 | 2,775 | 162.40% |
| TSLA220916C00100000 | 2021-10-21 3:00PM EDT | 2022-09-16 | 980.25 | 973.15 | 982.70 | 0.00 | - | 2 | 131 | 102.44% |
| TSLA230120C00100000 | 2021-10-28 10:32AM EDT | 2023-01-20 | 960.38 | 972.60 | 982.50 | +23.28 | +2.48% | 7 | 930 | 78.86% |
| TSLA230317C00100000 | 2021-10-28 2:56PM EDT | 2023-03-17 | 979.01 | 970.50 | 990.00 | +41.91 | +4.47% | 3 | 68 | 101.42% |
| TSLA230616C00100000 | 2021-10-26 10:32AM EDT | 2023-06-16 | 981.12 | 971.50 | 990.95 | -3.88 | -0.39% | 2 | 109 | 97.99% |
| TSLA240119C00100000 | 2021-10-26 12:27PM EDT | 2024-01-19 | 975.70 | 975.50 | 992.55 | +33.75 | +3.58% | 3 | 73 | 92.91% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00100000 | 2021-10-26 2:38PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 15,979 | 875.00% |
| TSLA211105P00100000 | 2021-10-28 3:33PM EDT | 2021-11-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,403 | 412.50% |
| TSLA211119P00100000 | 2021-10-28 3:59PM EDT | 2021-11-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 104 | 615 | 284.38% |
| TSLA211217P00100000 | 2021-10-28 3:53PM EDT | 2021-12-17 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 504 | 3,730 | 197.66% |
| TSLA220121P00100000 | 2021-10-28 1:50PM EDT | 2022-01-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 97 | 22,536 | 158.20% |
| TSLA220318P00100000 | 2021-10-28 3:58PM EDT | 2022-03-18 | 0.19 | 0.10 | 0.20 | +0.04 | +26.67% | 111 | 2,812 | 132.62% |
| TSLA220520P00100000 | 2021-10-26 1:13PM EDT | 2022-05-20 | 0.40 | 0.21 | 0.51 | 0.00 | - | 3 | 121 | 120.51% |
| TSLA220617P00100000 | 2021-10-28 1:50PM EDT | 2022-06-17 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 1 | 12,746 | 113.57% |
| TSLA220916P00100000 | 2021-10-28 3:49PM EDT | 2022-09-16 | 0.77 | 0.77 | 1.30 | -0.15 | -16.30% | 2 | 4,636 | 108.64% |
| TSLA230120P00100000 | 2021-10-28 2:11PM EDT | 2023-01-20 | 1.30 | 1.35 | 1.50 | -0.19 | -12.75% | 310 | 10,621 | 96.24% |
| TSLA230317P00100000 | 2021-10-28 3:05PM EDT | 2023-03-17 | 1.66 | 1.52 | 1.70 | -0.03 | -1.78% | 218 | 374 | 92.35% |
| TSLA230616P00100000 | 2021-10-28 1:16PM EDT | 2023-06-16 | 1.84 | 1.65 | 1.85 | -0.36 | -16.36% | 10 | 1,931 | 86.05% |
| TSLA240119P00100000 | 2021-10-28 1:24PM EDT | 2024-01-19 | 3.05 | 2.20 | 3.50 | -0.05 | -1.61% | 34 | 579 | 79.44% |
© 2021 Verizon Media. All rights reserved.
