Canada markets closed

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
In The Money
Show:ListStraddle
Strike:1025.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105C010250002021-10-25 3:59PM EDT2021-11-0538.6037.8539.15+35.84+1,298.55%4,05510152.04%
TSLA211112C010250002021-10-25 3:57PM EDT2021-11-1246.1545.7047.70+41.68+932.44%9312050.16%
TSLA211119C010250002021-10-25 3:59PM EDT2021-11-1953.0452.2553.65+46.64+728.75%4,2331,99149.26%
TSLA211126C010250002021-10-25 3:56PM EDT2021-11-2656.9155.7558.80+48.41+569.53%3713647.92%
TSLA220121C010250002021-10-25 3:46PM EDT2022-01-2191.9991.5593.65+63.34+221.08%39571446.51%
TSLA220218C010250002021-10-25 3:58PM EDT2022-02-18108.00106.80109.05+68.00+170.00%2,17812847.27%
TSLA220318C010250002021-10-25 3:59PM EDT2022-03-18119.30117.75119.85+69.97+141.84%5401,07546.69%
TSLA220520C010250002021-10-25 3:57PM EDT2022-05-20144.63141.55148.25+75.43+109.00%19213448.31%
TSLA220617C010250002021-10-25 3:52PM EDT2022-06-17160.60148.95158.85+81.19+102.24%1201,04448.63%
TSLA220916C010250002021-10-25 3:39PM EDT2022-09-16180.30177.40186.40+78.55+77.20%20543348.60%
TSLA230120C010250002021-10-25 3:32PM EDT2023-01-20213.78212.00230.00+76.69+55.94%9471651.18%
TSLA240119C010250002021-10-25 3:59PM EDT2024-01-19306.60297.50317.50+93.20+43.67%38651.51%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105P010250002021-10-25 3:58PM EDT2021-11-0538.5037.8039.35-81.45-67.90%7581751.96%
TSLA211112P010250002021-10-25 3:50PM EDT2021-11-1247.2045.9047.55-90.30-65.67%177150.04%
TSLA211119P010250002021-10-25 3:58PM EDT2021-11-1953.2952.2553.65-73.02-57.81%8324949.14%
TSLA211126P010250002021-10-25 3:59PM EDT2021-11-2657.6055.7558.60-68.15-54.19%40547.65%
TSLA220121P010250002021-10-25 3:53PM EDT2022-01-2192.4590.8592.70-53.02-36.45%37729345.98%
TSLA220218P010250002021-10-25 3:39PM EDT2022-02-18107.65106.05108.85-76.20-41.45%85347.14%
TSLA220318P010250002021-10-25 3:26PM EDT2022-03-18117.65115.95119.45-46.11-28.16%19013946.50%
TSLA220617P010250002021-10-25 2:50PM EDT2022-06-17152.10145.25155.15-89.20-36.97%377047.47%
TSLA220916P010250002021-10-19 11:33AM EDT2022-09-16178.20171.50186.00-61.80-25.75%58948.48%
TSLA230120P010250002021-10-25 1:22PM EDT2023-01-20224.00202.50222.00-92.75-29.28%3628749.35%
TSLA240119P010250002021-10-18 10:08AM EDT2024-01-19278.50278.50296.00-65.70-19.09%10549.51%