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
After hours: 07:59PM EDT
Strike:1125.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105C01125000 | 2021-10-25 3:59PM EDT | 2021-11-05 | 14.30 | 13.95 | 14.95 | +13.48 | +1,643.90% | 1,549 | 172 | 66.05% |
| TSLA211112C01125000 | 2021-10-25 3:56PM EDT | 2021-11-12 | 19.32 | 18.95 | 20.75 | +17.69 | +1,085.28% | 273 | 29 | 59.22% |
| TSLA211119C01125000 | 2021-10-25 3:59PM EDT | 2021-11-19 | 23.85 | 23.30 | 24.50 | +21.61 | +964.73% | 2,634 | 2,378 | 54.81% |
| TSLA211126C01125000 | 2021-10-25 3:42PM EDT | 2021-11-26 | 29.12 | 25.30 | 27.85 | +26.28 | +925.35% | 200 | 15 | 51.03% |
| TSLA211217C01125000 | 2021-10-25 3:58PM EDT | 2021-12-17 | 37.98 | 37.55 | 39.05 | +31.63 | +498.11% | 671 | 305 | 48.60% |
| TSLA220121C01125000 | 2021-10-25 3:56PM EDT | 2022-01-21 | 56.33 | 54.60 | 56.50 | +43.03 | +323.53% | 550 | 465 | 46.95% |
| TSLA220218C01125000 | 2021-10-25 3:57PM EDT | 2022-02-18 | 68.85 | 68.20 | 71.00 | +48.15 | +232.61% | 344 | 47 | 47.39% |
| TSLA220318C01125000 | 2021-10-25 3:55PM EDT | 2022-03-18 | 79.48 | 78.70 | 81.85 | +52.81 | +198.01% | 799 | 551 | 46.83% |
| TSLA220520C01125000 | 2021-10-25 3:57PM EDT | 2022-05-20 | 103.42 | 101.90 | 107.50 | +59.10 | +133.35% | 21 | 34 | 47.46% |
| TSLA220617C01125000 | 2021-10-25 2:53PM EDT | 2022-06-17 | 110.56 | 108.85 | 117.85 | +59.48 | +116.44% | 59 | 1,965 | 47.70% |
| TSLA220916C01125000 | 2021-10-25 3:55PM EDT | 2022-09-16 | 142.95 | 135.50 | 150.50 | +67.45 | +89.34% | 44 | 3,103 | 48.95% |
| TSLA230120C01125000 | 2021-10-25 2:58PM EDT | 2023-01-20 | 181.00 | 172.50 | 188.50 | +78.24 | +76.14% | 51 | 404 | 49.94% |
| TSLA240119C01125000 | 2021-10-25 2:42PM EDT | 2024-01-19 | 270.12 | 261.00 | 280.50 | +87.77 | +48.13% | 7 | 16 | 50.87% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105P01125000 | 2021-10-25 3:51PM EDT | 2021-11-05 | 112.70 | 113.30 | 116.30 | -112.30 | -49.91% | 191 | 10 | 66.45% |
| TSLA211119P01125000 | 2021-10-25 3:25PM EDT | 2021-11-19 | 123.60 | 122.85 | 125.20 | -101.45 | -45.08% | 62 | 140 | 54.80% |
| TSLA211217P01125000 | 2021-10-25 3:19PM EDT | 2021-12-17 | 138.78 | 138.75 | 139.95 | -105.07 | -43.09% | 202 | 21 | 49.15% |
| TSLA220121P01125000 | 2021-10-25 3:53PM EDT | 2022-01-21 | 154.65 | 153.20 | 155.90 | -92.60 | -37.45% | 305 | 97 | 46.58% |
| TSLA220218P01125000 | 2021-10-25 2:59PM EDT | 2022-02-18 | 169.60 | 166.40 | 170.25 | -103.80 | -37.97% | 71 | 4 | 47.01% |
| TSLA220318P01125000 | 2021-10-25 2:43PM EDT | 2022-03-18 | 180.07 | 176.15 | 180.65 | -119.13 | -39.82% | 45 | 17 | 46.32% |
| TSLA220617P01125000 | 2021-10-25 10:21AM EDT | 2022-06-17 | 224.35 | 206.15 | 215.85 | -46.03 | -17.02% | 3 | 95 | 47.07% |
| TSLA220916P01125000 | 2021-10-25 12:42PM EDT | 2022-09-16 | 247.73 | 228.50 | 247.00 | -108.32 | -30.42% | 15 | 116 | 48.03% |
| TSLA230120P01125000 | 2021-10-07 10:55AM EDT | 2023-01-20 | 288.67 | 262.00 | 282.00 | -82.21 | -22.17% | 2 | 292 | 48.51% |
| TSLA240119P01125000 | 2021-10-25 3:03PM EDT | 2024-01-19 | 346.64 | 338.00 | 357.50 | -105.86 | -23.39% | 2 | - | 48.65% |
© 2021 Verizon Media. All rights reserved.
