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
1,024.60 -0.26 (-0.03%)
After hours: 06:55PM EDT
After hours: 06:55PM EDT
Strike:1060.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105C01060000 | 2021-10-25 3:59PM EDT | 2021-11-05 | 25.75 | 25.35 | 26.95 | +23.99 | +1,363.07% | 1,922 | 234 | 54.89% |
| TSLA211112C01060000 | 2021-10-25 3:50PM EDT | 2021-11-12 | 33.10 | 32.40 | 34.40 | +30.19 | +1,037.46% | 1,055 | 270 | 51.65% |
| TSLA211126C01060000 | 2021-10-25 3:55PM EDT | 2021-11-26 | 44.30 | 41.45 | 44.35 | +39.05 | +743.81% | 557 | 52 | 48.26% |
| TSLA211217C01060000 | 2021-10-25 3:59PM EDT | 2021-12-17 | 58.10 | 57.00 | 58.55 | +46.90 | +418.75% | 7,058 | 338 | 46.83% |
| TSLA220121C01060000 | 2020-07-06 3:57PM EDT | 2022-01-21 | 583.28 | 660.80 | 675.00 | 0.00 | - | 1 | 4 | 384.46% |
| TSLA220318C01060000 | 2020-07-01 10:27AM EDT | 2022-03-18 | 380.00 | 659.80 | 676.20 | 0.00 | - | 1 | 11 | 301.26% |
| TSLA220617C01060000 | 2020-08-28 9:59AM EDT | 2022-06-17 | 1,422.88 | 1,329.50 | 1,349.00 | +16.28 | +1.16% | 1 | 533 | 0.00% |
| TSLA220916C01060000 | 2020-08-26 1:37PM EDT | 2022-09-16 | 1,295.31 | 1,353.50 | 1,372.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119C01060000 | 2021-10-25 3:42PM EDT | 2024-01-19 | 290.00 | 284.00 | 304.00 | +85.00 | +41.46% | 26 | 169 | 51.25% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105P01060000 | 2021-10-25 3:57PM EDT | 2021-11-05 | 64.25 | 60.35 | 62.15 | -93.30 | -59.22% | 1,157 | 5 | 54.83% |
| TSLA211112P01060000 | 2021-10-25 2:48PM EDT | 2021-11-12 | 73.56 | 67.30 | 69.65 | -97.54 | -57.01% | 544 | 17 | 51.59% |
| TSLA211126P01060000 | 2021-10-25 3:10PM EDT | 2021-11-26 | 82.99 | 75.80 | 79.85 | -111.81 | -57.40% | 14 | 8 | 48.57% |
| TSLA211217P01060000 | 2021-10-25 3:44PM EDT | 2021-12-17 | 92.50 | 91.50 | 93.40 | -78.86 | -46.02% | 45 | 13 | 46.66% |
| TSLA220121P01060000 | 2020-08-27 10:52AM EDT | 2022-01-21 | 143.05 | 140.50 | 156.00 | 0.00 | - | 1 | 6 | 63.54% |
| TSLA220318P01060000 | 2020-07-23 9:49AM EDT | 2022-03-18 | 231.13 | 159.50 | 175.00 | 0.00 | - | - | 0 | 57.18% |
| TSLA220617P01060000 | 2020-08-28 10:17AM EDT | 2022-06-17 | 182.55 | 176.00 | 192.00 | +6.00 | +3.40% | 1 | 13 | 52.40% |
| TSLA220916P01060000 | 2020-08-27 3:58PM EDT | 2022-09-16 | 207.50 | 199.00 | 215.00 | 0.00 | - | 2 | 2 | 50.53% |
| TSLA240119P01060000 | 2021-10-25 1:35PM EDT | 2024-01-19 | 315.60 | 297.00 | 317.00 | -27.35 | -7.97% | 2 | 0 | 49.19% |
© 2021 Verizon Media. All rights reserved.
