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
1,025.41 +0.55 (+0.05%)
After hours: 07:37PM EDT
After hours: 07:37PM EDT
Strike:1025.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105C01025000 | 2021-10-25 3:59PM EDT | 2021-11-05 | 38.60 | 37.85 | 39.15 | +35.84 | +1,298.55% | 4,055 | 101 | 52.04% |
| TSLA211112C01025000 | 2021-10-25 3:57PM EDT | 2021-11-12 | 46.15 | 45.70 | 47.70 | +41.68 | +932.44% | 931 | 20 | 50.16% |
| TSLA211119C01025000 | 2021-10-25 3:59PM EDT | 2021-11-19 | 53.04 | 52.25 | 53.65 | +46.64 | +728.75% | 4,233 | 1,991 | 49.26% |
| TSLA211126C01025000 | 2021-10-25 3:56PM EDT | 2021-11-26 | 56.91 | 55.75 | 58.80 | +48.41 | +569.53% | 371 | 36 | 47.92% |
| TSLA220121C01025000 | 2021-10-25 3:46PM EDT | 2022-01-21 | 91.99 | 91.55 | 93.65 | +63.34 | +221.08% | 395 | 714 | 46.51% |
| TSLA220218C01025000 | 2021-10-25 3:58PM EDT | 2022-02-18 | 108.00 | 106.80 | 109.05 | +68.00 | +170.00% | 2,178 | 128 | 47.27% |
| TSLA220318C01025000 | 2021-10-25 3:59PM EDT | 2022-03-18 | 119.30 | 117.75 | 119.85 | +69.97 | +141.84% | 540 | 1,075 | 46.69% |
| TSLA220520C01025000 | 2021-10-25 3:57PM EDT | 2022-05-20 | 144.63 | 141.55 | 148.25 | +75.43 | +109.00% | 192 | 134 | 48.31% |
| TSLA220617C01025000 | 2021-10-25 3:52PM EDT | 2022-06-17 | 160.60 | 148.95 | 158.85 | +81.19 | +102.24% | 120 | 1,044 | 48.63% |
| TSLA220916C01025000 | 2021-10-25 3:39PM EDT | 2022-09-16 | 180.30 | 177.40 | 186.40 | +78.55 | +77.20% | 205 | 433 | 48.60% |
| TSLA230120C01025000 | 2021-10-25 3:32PM EDT | 2023-01-20 | 213.78 | 212.00 | 230.00 | +76.69 | +55.94% | 94 | 716 | 51.18% |
| TSLA240119C01025000 | 2021-10-25 3:59PM EDT | 2024-01-19 | 306.60 | 297.50 | 317.50 | +93.20 | +43.67% | 38 | 6 | 51.51% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105P01025000 | 2021-10-25 3:58PM EDT | 2021-11-05 | 38.50 | 37.80 | 39.35 | -81.45 | -67.90% | 758 | 17 | 51.96% |
| TSLA211112P01025000 | 2021-10-25 3:50PM EDT | 2021-11-12 | 47.20 | 45.90 | 47.55 | -90.30 | -65.67% | 177 | 1 | 50.04% |
| TSLA211119P01025000 | 2021-10-25 3:58PM EDT | 2021-11-19 | 53.29 | 52.25 | 53.65 | -73.02 | -57.81% | 832 | 49 | 49.14% |
| TSLA211126P01025000 | 2021-10-25 3:59PM EDT | 2021-11-26 | 57.60 | 55.75 | 58.60 | -68.15 | -54.19% | 40 | 5 | 47.65% |
| TSLA220121P01025000 | 2021-10-25 3:53PM EDT | 2022-01-21 | 92.45 | 90.85 | 92.70 | -53.02 | -36.45% | 377 | 293 | 45.98% |
| TSLA220218P01025000 | 2021-10-25 3:39PM EDT | 2022-02-18 | 107.65 | 106.05 | 108.85 | -76.20 | -41.45% | 85 | 3 | 47.14% |
| TSLA220318P01025000 | 2021-10-25 3:26PM EDT | 2022-03-18 | 117.65 | 115.95 | 119.45 | -46.11 | -28.16% | 190 | 139 | 46.50% |
| TSLA220617P01025000 | 2021-10-25 2:50PM EDT | 2022-06-17 | 152.10 | 145.25 | 155.15 | -89.20 | -36.97% | 37 | 70 | 47.47% |
| TSLA220916P01025000 | 2021-10-19 11:33AM EDT | 2022-09-16 | 178.20 | 171.50 | 186.00 | -61.80 | -25.75% | 5 | 89 | 48.48% |
| TSLA230120P01025000 | 2021-10-25 1:22PM EDT | 2023-01-20 | 224.00 | 202.50 | 222.00 | -92.75 | -29.28% | 36 | 287 | 49.35% |
| TSLA240119P01025000 | 2021-10-18 10:08AM EDT | 2024-01-19 | 278.50 | 278.50 | 296.00 | -65.70 | -19.09% | 10 | 5 | 49.51% |
© 2021 Verizon Media. All rights reserved.
