Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
870.11+27.08 (+3.21%)
At close: 4:00PM EDT
872.07 +1.96 (+0.23%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:1225.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C012250002021-10-18 3:57PM EDT2021-10-220.110.100.12+0.09+450.00%421235118.36%
TSLA211029C012250002021-10-18 3:53PM EDT2021-10-290.360.290.38+0.36+1,200.00%57980.37%
TSLA211105C012250002021-10-18 3:49PM EDT2021-11-050.570.470.62+0.48+533.33%93666.72%
TSLA211112C012250002021-10-18 3:51PM EDT2021-11-120.770.630.88+0.51+196.15%21659.12%
TSLA211119C012250002021-10-18 3:44PM EDT2021-11-190.990.861.05+0.74+296.00%469454.00%
TSLA211217C012250002021-10-18 1:40PM EDT2021-12-172.432.122.45+0.97+66.44%9816045.80%
TSLA220121C012250002021-10-18 2:09PM EDT2022-01-215.004.655.00+2.00+66.67%212,96541.72%
TSLA220218C012250002021-10-18 3:47PM EDT2022-02-188.508.108.70+2.55+42.86%4341.52%
TSLA220318C012250002021-10-18 10:24AM EDT2022-03-1811.1511.3012.10+2.75+32.74%578040.73%
TSLA220520C012250002021-10-18 11:59AM EDT2022-05-2022.5022.8524.30+3.60+19.05%1012242.02%
TSLA220617C012250002021-10-18 3:25PM EDT2022-06-1729.9828.2530.25+7.33+32.36%31,85342.55%
TSLA220916C012250002021-10-18 12:51PM EDT2022-09-1648.3043.5052.00+7.15+17.38%230644.63%
TSLA230120C012250002021-10-18 2:10PM EDT2023-01-2076.6070.5078.50+10.15+15.27%432345.72%
TSLA240119C012250002021-10-14 1:58PM EDT2024-01-19131.95139.50154.000.00-22849.11%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211119P012250002021-10-18 3:52PM EDT2021-11-19355.65354.65356.05-190.70-34.90%42955.64%
TSLA211217P012250002021-10-18 3:17PM EDT2021-12-17354.35355.55357.45-78.20-18.08%5746.22%
TSLA220121P012250002021-10-18 2:21PM EDT2022-01-21357.30357.50359.65-89.30-20.00%23841.35%
TSLA220318P012250002021-08-25 5:28PM EDT2022-03-18586.30452.60457.350.00-102090.04%
TSLA220617P012250002021-10-06 1:31PM EDT2022-06-17462.75377.25381.150.00-217040.58%
TSLA220916P012250002021-10-12 11:22AM EDT2022-09-16453.80389.40405.900.00-1015544.32%
TSLA230120P012250002021-10-13 10:33AM EDT2023-01-20474.75412.50430.500.00-1032744.95%