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
After hours: 06:29PM EDT
Strike:1000.00
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119C01000000 | 2021-06-24 11:48AM EDT | 2021-11-19 | 25.45 | 25.60 | 26.50 | +10.00 | +64.72% | 30 | 155 | 0.00% |
| TSLA220121C01000000 | 2021-06-24 11:43AM EDT | 2022-01-21 | 40.00 | 39.50 | 40.00 | +12.44 | +45.14% | 894 | 20,999 | 0.00% |
| TSLA220318C01000000 | 2020-11-10 4:55PM EDT | 2022-03-18 | 30.06 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| TSLA220617C01000000 | 2021-06-24 12:25PM EDT | 2022-06-17 | 78.75 | 77.80 | 79.55 | +19.25 | +32.35% | 60 | 5,525 | 6.97% |
| TSLA220916C01000000 | 2021-06-24 12:40PM EDT | 2022-09-16 | 99.50 | 99.20 | 100.50 | +20.72 | +26.30% | 48 | 4,472 | 13.67% |
| TSLA230317C01000000 | 2021-06-24 11:06AM EDT | 2023-03-17 | 133.00 | 132.00 | 137.00 | +22.53 | +20.39% | 12 | 12,775 | 19.19% |
| TSLA230616C01000000 | 2021-06-24 12:31PM EDT | 2023-06-16 | 154.50 | 151.00 | 155.00 | +26.00 | +20.23% | 154 | 11,034 | 21.25% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119P01000000 | 2021-06-16 1:14PM EDT | 2021-11-19 | 405.33 | 333.30 | 335.10 | 0.00 | - | 15 | 15 | 370.23% |
| TSLA211217P01000000 | 2021-06-24 12:27PM EDT | 2021-12-17 | 335.65 | 335.00 | 336.00 | -57.65 | -14.66% | 21 | 215 | 249.57% |
| TSLA220121P01000000 | 2021-06-24 12:18PM EDT | 2022-01-21 | 342.78 | 342.65 | 343.80 | -28.22 | -7.61% | 105 | 863 | 196.50% |
| TSLA220318P01000000 | 2021-06-23 3:13PM EDT | 2022-03-18 | 381.40 | 358.05 | 359.30 | 0.00 | - | 3 | 409 | 159.68% |
| TSLA220617P01000000 | 2021-06-15 3:36PM EDT | 2022-06-17 | 383.28 | 377.55 | 380.20 | -55.32 | -12.61% | 8 | 164 | 131.65% |
| TSLA220916P01000000 | 2021-06-24 11:37AM EDT | 2022-09-16 | 400.15 | 393.05 | 399.50 | -17.60 | -4.21% | 13 | 290 | 116.81% |
| TSLA230120P01000000 | 2021-06-23 3:42PM EDT | 2023-01-20 | 438.65 | 420.20 | 422.90 | 0.00 | - | 24 | 3,617 | 105.60% |
| TSLA230317P01000000 | 2021-06-17 11:02AM EDT | 2023-03-17 | 467.20 | 424.00 | 442.00 | 0.00 | - | 6 | 430 | 102.40% |
| TSLA230616P01000000 | 2021-06-24 10:26AM EDT | 2023-06-16 | 447.00 | 436.05 | 448.95 | -14.00 | -3.04% | 10 | 490 | 96.44% |
© 2021 Verizon Media. All rights reserved.
