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
1,025.75 +0.89 (+0.09%)
After hours: 04:03PM EDT
In The Money
Show:ListStraddle
Strike:1175.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105C011750002021-10-25 3:47PM EDT2021-11-0511.9511.8012.05+11.44+2,243.14%1,1063874.23%
TSLA211112C011750002021-10-25 3:44PM EDT2021-11-1216.0015.9516.30+14.91+1,367.89%26211565.69%
TSLA211119C011750002021-10-25 3:47PM EDT2021-11-1919.7519.3519.60+18.23+1,199.34%2,2661,11460.39%
TSLA211126C011750002021-10-25 3:39PM EDT2021-11-2620.6821.1021.95+18.78+988.42%173755.81%
TSLA211217C011750002021-10-25 3:31PM EDT2021-12-1729.8031.0031.60+25.48+589.81%29224851.35%
TSLA220121C011750002021-10-25 3:45PM EDT2022-01-2144.7545.9546.65+35.21+369.08%5993,98548.69%
TSLA220218C011750002021-10-25 3:32PM EDT2022-02-1856.8558.2559.50+41.85+279.00%1,11218548.49%
TSLA220318C011750002021-10-25 3:36PM EDT2022-03-1867.0067.4069.45+46.49+226.67%16963047.64%
TSLA220520C011750002021-10-25 3:05PM EDT2022-05-2085.9389.2093.55+49.47+135.68%738447.83%
TSLA220617C011750002021-10-25 3:27PM EDT2022-06-1796.0096.90102.90+54.00+128.57%1,3962,33047.79%
TSLA220916C011750002021-10-25 3:04PM EDT2022-09-16123.25120.85131.00+58.25+89.62%2758847.91%
TSLA230120C011750002021-10-25 3:17PM EDT2023-01-20161.20156.70167.90+67.02+71.16%241,26148.81%
TSLA240119C011750002021-10-25 3:03PM EDT2024-01-19244.40246.00256.50+72.84+42.46%145750.07%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105P011750002021-10-25 3:46PM EDT2021-11-05158.35157.55158.60-113.35-41.72%146465.19%
TSLA211119P011750002021-10-25 3:28PM EDT2021-11-19168.86164.10165.30-101.84-37.62%578354.10%
TSLA211217P011750002021-10-25 2:27PM EDT2021-12-17185.80175.45176.85-120.75-39.39%41247.82%
TSLA220121P011750002021-10-25 3:44PM EDT2022-01-21191.73190.15191.40-126.92-39.83%1429645.73%
TSLA220318P011750002021-10-25 2:44PM EDT2022-03-18218.35211.20213.35-190.15-46.55%734245.11%
TSLA220617P011750002021-08-30 12:11PM EDT2022-06-17473.00419.25424.900.00-53799.63%
TSLA220916P011750002021-10-25 3:18PM EDT2022-09-16270.10266.25278.15-65.90-19.61%169847.17%
TSLA230120P011750002021-10-25 12:14PM EDT2023-01-20313.20299.50309.00-123.00-28.20%1742846.86%
TSLA240119P011750002021-10-25 10:53AM EDT2024-01-19393.45372.40381.65-48.15-10.90%4146.83%