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
1,029.00 +4.14 (+0.40%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
Strike:1275.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C012750002021-10-25 3:59PM EDT2021-10-292.232.192.31+2.15+2,687.50%10,101170106.15%
TSLA211105C012750002021-10-25 3:58PM EDT2021-11-055.905.656.00+5.65+2,260.00%1,3094783.71%
TSLA211112C012750002021-10-25 3:55PM EDT2021-11-129.008.058.50+8.53+1,814.89%773172.61%
TSLA211119C012750002021-10-25 3:58PM EDT2021-11-1910.3510.1010.90+9.65+1,378.57%95318066.21%
TSLA211126C012750002021-10-25 3:54PM EDT2021-11-2611.4510.7512.35+10.41+1,000.96%7665960.39%
TSLA211217C012750002021-10-25 3:58PM EDT2021-12-1717.2016.8018.05+14.76+604.92%17525953.57%
TSLA220121C012750002021-10-25 3:49PM EDT2022-01-2130.1127.2528.85+24.71+457.59%1,45013,95949.88%
TSLA220218C012750002021-10-25 3:17PM EDT2022-02-1837.5035.8538.15+28.39+311.64%1866448.67%
TSLA220318C012750002021-10-25 2:34PM EDT2022-03-1843.6843.7046.30+30.77+238.34%2486647.54%
TSLA220520C012750002021-10-25 3:43PM EDT2022-05-2064.9662.2566.65+43.40+201.30%185047.18%
TSLA220617C012750002021-10-25 3:57PM EDT2022-06-1771.1467.4076.40+45.44+176.81%856847.51%
TSLA220916C012750002021-10-25 2:06PM EDT2022-09-1683.5093.50103.00+36.75+78.61%572,20347.60%
TSLA230120C012750002021-10-25 3:36PM EDT2023-01-20131.81126.00142.00+58.84+80.64%9191649.16%
TSLA240119C012750002021-10-25 3:06PM EDT2024-01-19213.66214.50234.00+79.94+59.78%1930050.07%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P012750002021-10-25 3:46PM EDT2021-10-29251.90251.05253.95-116.25-31.58%7712107.13%
TSLA211119P012750002021-10-25 3:42PM EDT2021-11-19260.60259.40262.15-106.20-28.95%184066.47%
TSLA211217P012750002021-10-20 1:53PM EDT2021-12-17266.20265.55268.65-146.50-35.50%2853.12%
TSLA220121P012750002021-10-25 2:55PM EDT2022-01-21284.15275.25278.85-122.10-30.06%4342849.81%
TSLA220318P012750002021-10-25 1:32PM EDT2022-03-18311.40290.15295.95-260.30-45.53%235747.34%
TSLA220617P012750002021-10-25 1:50PM EDT2022-06-17335.32313.65323.35-252.18-42.92%119446.49%
TSLA220916P012750002021-10-13 3:30PM EDT2022-09-16350.00333.00352.50-142.55-28.94%515247.45%
TSLA230120P012750002021-10-21 3:20PM EDT2023-01-20444.20365.00384.500.00-222847.50%