Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
870.11+27.08 (+3.21%)
At close: 4:00PM EDT
872.07 +1.96 (+0.23%)
After hours: 08:00PM EDT
After hours: 08:00PM EDT
Strike:1050.00
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119C01050000 | 2021-06-23 10:21AM EDT | 2021-11-19 | 12.05 | 20.10 | 21.00 | 0.00 | - | 1 | 159 | 71.28% |
| TSLA211217C01050000 | 2021-06-24 11:44AM EDT | 2021-12-17 | 26.08 | 25.70 | 26.50 | +9.58 | +58.06% | 9 | 181 | 57.23% |
| TSLA220121C01050000 | 2021-06-24 10:23AM EDT | 2022-01-21 | 31.95 | 32.45 | 33.40 | +9.84 | +44.50% | 24 | 15,596 | 50.24% |
| TSLA220617C01050000 | 2021-06-23 3:18PM EDT | 2022-06-17 | 51.45 | 67.45 | 69.15 | 0.00 | - | 17 | 448 | 45.68% |
| TSLA220916C01050000 | 2021-06-24 9:40AM EDT | 2022-09-16 | 78.13 | 89.20 | 94.05 | +8.04 | +11.47% | 22 | 678 | 46.70% |
| TSLA230120C01050000 | 2021-06-24 9:58AM EDT | 2023-01-20 | 106.35 | 115.10 | 116.90 | +12.65 | +13.50% | 1 | 601 | 45.72% |
| TSLA230317C01050000 | 2021-06-24 10:02AM EDT | 2023-03-17 | 117.05 | 121.00 | 135.50 | +13.20 | +12.71% | 4 | 1,621 | 47.69% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119P01050000 | 2021-06-09 9:41AM EDT | 2021-11-19 | 407.70 | 376.65 | 378.80 | 0.00 | - | 1 | 1 | 252.12% |
| TSLA211217P01050000 | 2021-05-25 2:53PM EDT | 2021-12-17 | 413.75 | 380.05 | 381.20 | 0.00 | - | 3 | 16 | 186.20% |
| TSLA220121P01050000 | 2020-08-19 12:43PM EDT | 2022-01-21 | 162.86 | 137.50 | 153.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220617P01050000 | 2021-06-18 3:50PM EDT | 2022-06-17 | 466.00 | 418.30 | 421.10 | 0.00 | - | 40 | 140 | 106.77% |
| TSLA220916P01050000 | 2021-06-23 2:50PM EDT | 2022-09-16 | 458.66 | 438.90 | 441.70 | 0.00 | - | 39 | 88 | 97.42% |
| TSLA230120P01050000 | 2021-06-23 3:46PM EDT | 2023-01-20 | 479.90 | 461.65 | 464.45 | 0.00 | - | 2 | 303 | 89.08% |
| TSLA230317P01050000 | 2021-06-18 12:11PM EDT | 2023-03-17 | 506.65 | 464.00 | 478.95 | 0.00 | - | 4 | 136 | 86.25% |
| TSLA230616P01050000 | 2021-06-21 12:41PM EDT | 2023-06-16 | 518.00 | 476.15 | 491.05 | 0.00 | - | 5 | 81 | 82.39% |
© 2021 Verizon Media. All rights reserved.
