Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
909.68+15.68 (+1.75%)
At close: 4:00PM EDT
909.25 -0.43 (-0.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:1100.00
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119C01100000 | 2021-06-24 10:53AM EDT | 2021-11-19 | 15.50 | 16.10 | 16.65 | +5.60 | +56.57% | 15 | 55 | 69.46% |
| TSLA211217C01100000 | 2021-06-24 10:54AM EDT | 2021-12-17 | 20.04 | 21.60 | 22.15 | +7.04 | +54.15% | 7 | 373 | 54.60% |
| TSLA220121C01100000 | 2021-06-24 11:13AM EDT | 2022-01-21 | 27.30 | 26.95 | 27.65 | +8.35 | +44.06% | 9 | 1,713 | 47.01% |
| TSLA220318C01100000 | 2021-06-24 11:58AM EDT | 2022-03-18 | 41.65 | 42.00 | 42.95 | +12.57 | +43.23% | 26 | 977 | 44.96% |
| TSLA220617C01100000 | 2021-06-24 11:47AM EDT | 2022-06-17 | 61.70 | 62.70 | 64.00 | +16.55 | +36.66% | 7 | 955 | 43.25% |
| TSLA220916C01100000 | 2021-06-24 11:25AM EDT | 2022-09-16 | 82.00 | 80.60 | 82.60 | +19.00 | +30.16% | 7 | 1,920 | 42.47% |
| TSLA230120C01100000 | 2021-06-24 11:25AM EDT | 2023-01-20 | 106.11 | 105.45 | 107.05 | +19.61 | +22.67% | 5 | 745 | 42.29% |
| TSLA230317C01100000 | 2021-06-24 9:38AM EDT | 2023-03-17 | 108.25 | 110.05 | 125.00 | +11.60 | +12.00% | 5 | 1,191 | 44.12% |
| TSLA230616C01100000 | 2021-06-24 11:56AM EDT | 2023-06-16 | 133.20 | 127.95 | 137.15 | +22.20 | +20.00% | 37 | 991 | 43.26% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211217P01100000 | 2021-06-15 1:31PM EDT | 2021-12-17 | 491.65 | 423.40 | 424.85 | 0.00 | - | 2 | 27 | 210.20% |
| TSLA220121P01100000 | 2021-06-14 1:41PM EDT | 2022-01-21 | 496.15 | 434.30 | 435.35 | 0.00 | - | 1 | 110 | 170.92% |
| TSLA220318P01100000 | 2021-06-23 2:15PM EDT | 2022-03-18 | 472.85 | 441.60 | 443.45 | 0.00 | - | 2 | 146 | 137.90% |
| TSLA220617P01100000 | 2021-06-09 3:39PM EDT | 2022-06-17 | 531.70 | 460.90 | 463.75 | 0.00 | - | 16 | 55 | 115.34% |
| TSLA220916P01100000 | 2021-06-23 10:37AM EDT | 2022-09-16 | 502.65 | 474.75 | 483.45 | 0.00 | - | 10 | 536 | 103.17% |
| TSLA230120P01100000 | 2021-06-24 11:37AM EDT | 2023-01-20 | 505.10 | 497.85 | 504.55 | -17.90 | -3.42% | 20 | 462 | 93.47% |
| TSLA230317P01100000 | 2021-06-15 10:07AM EDT | 2023-03-17 | 560.00 | 503.50 | 518.40 | 0.00 | - | 1 | 64 | 90.62% |
| TSLA230616P01100000 | 2021-06-22 11:47AM EDT | 2023-06-16 | 557.90 | 517.50 | 532.70 | 0.00 | - | 2 | 377 | 86.75% |
© 2021 Verizon Media. All rights reserved.
