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
After hours: 04:03PM EDT
Strike:1175.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105C01175000 | 2021-10-25 3:47PM EDT | 2021-11-05 | 11.95 | 11.80 | 12.05 | +11.44 | +2,243.14% | 1,106 | 38 | 74.23% |
| TSLA211112C01175000 | 2021-10-25 3:44PM EDT | 2021-11-12 | 16.00 | 15.95 | 16.30 | +14.91 | +1,367.89% | 262 | 115 | 65.69% |
| TSLA211119C01175000 | 2021-10-25 3:47PM EDT | 2021-11-19 | 19.75 | 19.35 | 19.60 | +18.23 | +1,199.34% | 2,266 | 1,114 | 60.39% |
| TSLA211126C01175000 | 2021-10-25 3:39PM EDT | 2021-11-26 | 20.68 | 21.10 | 21.95 | +18.78 | +988.42% | 173 | 7 | 55.81% |
| TSLA211217C01175000 | 2021-10-25 3:31PM EDT | 2021-12-17 | 29.80 | 31.00 | 31.60 | +25.48 | +589.81% | 292 | 248 | 51.35% |
| TSLA220121C01175000 | 2021-10-25 3:45PM EDT | 2022-01-21 | 44.75 | 45.95 | 46.65 | +35.21 | +369.08% | 599 | 3,985 | 48.69% |
| TSLA220218C01175000 | 2021-10-25 3:32PM EDT | 2022-02-18 | 56.85 | 58.25 | 59.50 | +41.85 | +279.00% | 1,112 | 185 | 48.49% |
| TSLA220318C01175000 | 2021-10-25 3:36PM EDT | 2022-03-18 | 67.00 | 67.40 | 69.45 | +46.49 | +226.67% | 169 | 630 | 47.64% |
| TSLA220520C01175000 | 2021-10-25 3:05PM EDT | 2022-05-20 | 85.93 | 89.20 | 93.55 | +49.47 | +135.68% | 73 | 84 | 47.83% |
| TSLA220617C01175000 | 2021-10-25 3:27PM EDT | 2022-06-17 | 96.00 | 96.90 | 102.90 | +54.00 | +128.57% | 1,396 | 2,330 | 47.79% |
| TSLA220916C01175000 | 2021-10-25 3:04PM EDT | 2022-09-16 | 123.25 | 120.85 | 131.00 | +58.25 | +89.62% | 27 | 588 | 47.91% |
| TSLA230120C01175000 | 2021-10-25 3:17PM EDT | 2023-01-20 | 161.20 | 156.70 | 167.90 | +67.02 | +71.16% | 24 | 1,261 | 48.81% |
| TSLA240119C01175000 | 2021-10-25 3:03PM EDT | 2024-01-19 | 244.40 | 246.00 | 256.50 | +72.84 | +42.46% | 14 | 57 | 50.07% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105P01175000 | 2021-10-25 3:46PM EDT | 2021-11-05 | 158.35 | 157.55 | 158.60 | -113.35 | -41.72% | 146 | 4 | 65.19% |
| TSLA211119P01175000 | 2021-10-25 3:28PM EDT | 2021-11-19 | 168.86 | 164.10 | 165.30 | -101.84 | -37.62% | 57 | 83 | 54.10% |
| TSLA211217P01175000 | 2021-10-25 2:27PM EDT | 2021-12-17 | 185.80 | 175.45 | 176.85 | -120.75 | -39.39% | 4 | 12 | 47.82% |
| TSLA220121P01175000 | 2021-10-25 3:44PM EDT | 2022-01-21 | 191.73 | 190.15 | 191.40 | -126.92 | -39.83% | 142 | 96 | 45.73% |
| TSLA220318P01175000 | 2021-10-25 2:44PM EDT | 2022-03-18 | 218.35 | 211.20 | 213.35 | -190.15 | -46.55% | 73 | 42 | 45.11% |
| TSLA220617P01175000 | 2021-08-30 12:11PM EDT | 2022-06-17 | 473.00 | 419.25 | 424.90 | 0.00 | - | 5 | 37 | 99.63% |
| TSLA220916P01175000 | 2021-10-25 3:18PM EDT | 2022-09-16 | 270.10 | 266.25 | 278.15 | -65.90 | -19.61% | 16 | 98 | 47.17% |
| TSLA230120P01175000 | 2021-10-25 12:14PM EDT | 2023-01-20 | 313.20 | 299.50 | 309.00 | -123.00 | -28.20% | 17 | 428 | 46.86% |
| TSLA240119P01175000 | 2021-10-25 10:53AM EDT | 2024-01-19 | 393.45 | 372.40 | 381.65 | -48.15 | -10.90% | 4 | 1 | 46.83% |
© 2021 Verizon Media. All rights reserved.
