Canada markets closed

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
In The Money
Show:ListStraddle
Strike:1200.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C012000002021-10-22 3:59PM EDT2021-10-290.160.140.16-0.03-15.79%2,9933,23976.27%
TSLA211105C012000002021-10-22 3:39PM EDT2021-11-050.410.410.45-0.02-4.65%53164060.96%
TSLA211112C012000002021-10-22 3:46PM EDT2021-11-120.860.810.89+0.02+2.38%1989654.61%
TSLA211119C012000002021-10-22 3:59PM EDT2021-11-191.251.201.25+0.08+6.84%5122,01950.15%
TSLA211126C012000002021-10-22 3:23PM EDT2021-11-261.681.552.00+0.26+18.31%204648.51%
TSLA211217C012000002021-10-22 3:59PM EDT2021-12-173.673.553.70+0.55+17.63%5652,17143.07%
TSLA220121C012000002021-10-22 3:59PM EDT2022-01-218.257.958.35+1.30+18.71%4217,46540.62%
TSLA220218C012000002021-10-22 3:56PM EDT2022-02-1813.8713.4014.05+1.82+15.10%24227940.92%
TSLA220318C012000002021-10-22 3:59PM EDT2022-03-1818.7218.3019.00+2.12+12.77%3403,38940.39%
TSLA220520C012000002021-10-22 1:15PM EDT2022-05-2031.9032.0033.45+2.40+8.14%1414141.23%
TSLA220617C012000002021-10-22 3:59PM EDT2022-06-1738.7037.0539.00+3.59+10.23%5383,98941.15%
TSLA220916C012000002021-10-22 3:13PM EDT2022-09-1658.8555.5064.65+2.40+4.25%497,96843.70%
TSLA230120C012000002021-10-22 3:57PM EDT2023-01-2091.2585.5092.95+7.25+8.63%2973,87244.67%
TSLA230317C012000002021-10-22 3:40PM EDT2023-03-17102.5098.50108.00+5.70+5.89%4561,57045.79%
TSLA230616C012000002021-10-22 3:53PM EDT2023-06-16123.00117.50130.65+7.50+6.49%342,93647.14%
TSLA240119C012000002021-10-22 3:51PM EDT2024-01-19165.85160.20171.95+7.05+4.44%451,75848.04%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105P012000002021-10-22 11:37AM EDT2021-11-05300.90289.70291.65-4.92-1.61%2359.62%
TSLA211119P012000002021-10-22 11:14AM EDT2021-11-19295.85290.65292.05-13.65-4.41%204752.94%
TSLA211217P012000002021-10-19 1:20PM EDT2021-12-17302.76292.50294.45-25.44-7.75%11444.10%
TSLA220121P012000002021-10-22 9:53AM EDT2022-01-21305.65296.35298.60-7.91-2.52%115540.57%
TSLA220218P012000002021-10-19 10:04AM EDT2022-02-18342.63301.35303.550.00-10040.25%
TSLA220318P012000002021-10-22 9:35AM EDT2022-03-18312.90305.70308.55-11.50-3.55%1046639.90%
TSLA220617P012000002021-10-22 12:50PM EDT2022-06-17328.06322.75327.30-29.94-8.36%518540.31%
TSLA220916P012000002021-10-22 1:02PM EDT2022-09-16348.55338.55354.35-36.45-9.47%343043.54%
TSLA230120P012000002021-10-21 1:59PM EDT2023-01-20385.40364.55378.100.00-2248043.37%
TSLA230317P012000002021-10-22 3:02PM EDT2023-03-17386.35376.85392.25-27.45-6.63%22017044.37%
TSLA230616P012000002021-10-21 11:20AM EDT2023-06-16409.75391.65410.100.00-1435144.82%
TSLA240119P012000002021-10-22 3:02PM EDT2024-01-19439.85429.75442.30-4.15-0.93%636944.41%