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
1,029.57 +4.71 (+0.46%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:1125.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105C011250002021-10-25 3:59PM EDT2021-11-0514.3013.9514.95+13.48+1,643.90%1,54917266.05%
TSLA211112C011250002021-10-25 3:56PM EDT2021-11-1219.3218.9520.75+17.69+1,085.28%2732959.22%
TSLA211119C011250002021-10-25 3:59PM EDT2021-11-1923.8523.3024.50+21.61+964.73%2,6342,37854.81%
TSLA211126C011250002021-10-25 3:42PM EDT2021-11-2629.1225.3027.85+26.28+925.35%2001551.03%
TSLA211217C011250002021-10-25 3:58PM EDT2021-12-1737.9837.5539.05+31.63+498.11%67130548.60%
TSLA220121C011250002021-10-25 3:56PM EDT2022-01-2156.3354.6056.50+43.03+323.53%55046546.95%
TSLA220218C011250002021-10-25 3:57PM EDT2022-02-1868.8568.2071.00+48.15+232.61%3444747.39%
TSLA220318C011250002021-10-25 3:55PM EDT2022-03-1879.4878.7081.85+52.81+198.01%79955146.83%
TSLA220520C011250002021-10-25 3:57PM EDT2022-05-20103.42101.90107.50+59.10+133.35%213447.46%
TSLA220617C011250002021-10-25 2:53PM EDT2022-06-17110.56108.85117.85+59.48+116.44%591,96547.70%
TSLA220916C011250002021-10-25 3:55PM EDT2022-09-16142.95135.50150.50+67.45+89.34%443,10348.95%
TSLA230120C011250002021-10-25 2:58PM EDT2023-01-20181.00172.50188.50+78.24+76.14%5140449.94%
TSLA240119C011250002021-10-25 2:42PM EDT2024-01-19270.12261.00280.50+87.77+48.13%71650.87%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105P011250002021-10-25 3:51PM EDT2021-11-05112.70113.30116.30-112.30-49.91%1911066.45%
TSLA211119P011250002021-10-25 3:25PM EDT2021-11-19123.60122.85125.20-101.45-45.08%6214054.80%
TSLA211217P011250002021-10-25 3:19PM EDT2021-12-17138.78138.75139.95-105.07-43.09%2022149.15%
TSLA220121P011250002021-10-25 3:53PM EDT2022-01-21154.65153.20155.90-92.60-37.45%3059746.58%
TSLA220218P011250002021-10-25 2:59PM EDT2022-02-18169.60166.40170.25-103.80-37.97%71447.01%
TSLA220318P011250002021-10-25 2:43PM EDT2022-03-18180.07176.15180.65-119.13-39.82%451746.32%
TSLA220617P011250002021-10-25 10:21AM EDT2022-06-17224.35206.15215.85-46.03-17.02%39547.07%
TSLA220916P011250002021-10-25 12:42PM EDT2022-09-16247.73228.50247.00-108.32-30.42%1511648.03%
TSLA230120P011250002021-10-07 10:55AM EDT2023-01-20288.67262.00282.00-82.21-22.17%229248.51%
TSLA240119P011250002021-10-25 3:03PM EDT2024-01-19346.64338.00357.50-105.86-23.39%2-48.65%