Canada Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,077.04+39.18 (+3.78%)
At close: 4:00PM EDT
1,086.96 +9.92 (+0.92%)
After hours: 06:29PM EDT
In The Money
Show:ListStraddle
Strike:1000.00
CallsforNovember 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211119C010000002021-06-24 11:48AM EDT2021-11-1925.4525.6026.50+10.00+64.72%301550.00%
TSLA220121C010000002021-06-24 11:43AM EDT2022-01-2140.0039.5040.00+12.44+45.14%89420,9990.00%
TSLA220318C010000002020-11-10 4:55PM EDT2022-03-1830.060.000.000.00-17500.00%
TSLA220617C010000002021-06-24 12:25PM EDT2022-06-1778.7577.8079.55+19.25+32.35%605,5256.97%
TSLA220916C010000002021-06-24 12:40PM EDT2022-09-1699.5099.20100.50+20.72+26.30%484,47213.67%
TSLA230317C010000002021-06-24 11:06AM EDT2023-03-17133.00132.00137.00+22.53+20.39%1212,77519.19%
TSLA230616C010000002021-06-24 12:31PM EDT2023-06-16154.50151.00155.00+26.00+20.23%15411,03421.25%
PutsforNovember 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211119P010000002021-06-16 1:14PM EDT2021-11-19405.33333.30335.100.00-1515370.23%
TSLA211217P010000002021-06-24 12:27PM EDT2021-12-17335.65335.00336.00-57.65-14.66%21215249.57%
TSLA220121P010000002021-06-24 12:18PM EDT2022-01-21342.78342.65343.80-28.22-7.61%105863196.50%
TSLA220318P010000002021-06-23 3:13PM EDT2022-03-18381.40358.05359.300.00-3409159.68%
TSLA220617P010000002021-06-15 3:36PM EDT2022-06-17383.28377.55380.20-55.32-12.61%8164131.65%
TSLA220916P010000002021-06-24 11:37AM EDT2022-09-16400.15393.05399.50-17.60-4.21%13290116.81%
TSLA230120P010000002021-06-23 3:42PM EDT2023-01-20438.65420.20422.900.00-243,617105.60%
TSLA230317P010000002021-06-17 11:02AM EDT2023-03-17467.20424.00442.000.00-6430102.40%
TSLA230616P010000002021-06-24 10:26AM EDT2023-06-16447.00436.05448.95-14.00-3.04%1049096.44%