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
After hours: 07:54PM EDT
Strike:1275.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C01275000 | 2021-10-25 3:59PM EDT | 2021-10-29 | 2.23 | 2.19 | 2.31 | +2.15 | +2,687.50% | 10,101 | 170 | 106.15% |
| TSLA211105C01275000 | 2021-10-25 3:58PM EDT | 2021-11-05 | 5.90 | 5.65 | 6.00 | +5.65 | +2,260.00% | 1,309 | 47 | 83.71% |
| TSLA211112C01275000 | 2021-10-25 3:55PM EDT | 2021-11-12 | 9.00 | 8.05 | 8.50 | +8.53 | +1,814.89% | 77 | 31 | 72.61% |
| TSLA211119C01275000 | 2021-10-25 3:58PM EDT | 2021-11-19 | 10.35 | 10.10 | 10.90 | +9.65 | +1,378.57% | 953 | 180 | 66.21% |
| TSLA211126C01275000 | 2021-10-25 3:54PM EDT | 2021-11-26 | 11.45 | 10.75 | 12.35 | +10.41 | +1,000.96% | 766 | 59 | 60.39% |
| TSLA211217C01275000 | 2021-10-25 3:58PM EDT | 2021-12-17 | 17.20 | 16.80 | 18.05 | +14.76 | +604.92% | 175 | 259 | 53.57% |
| TSLA220121C01275000 | 2021-10-25 3:49PM EDT | 2022-01-21 | 30.11 | 27.25 | 28.85 | +24.71 | +457.59% | 1,450 | 13,959 | 49.88% |
| TSLA220218C01275000 | 2021-10-25 3:17PM EDT | 2022-02-18 | 37.50 | 35.85 | 38.15 | +28.39 | +311.64% | 186 | 64 | 48.67% |
| TSLA220318C01275000 | 2021-10-25 2:34PM EDT | 2022-03-18 | 43.68 | 43.70 | 46.30 | +30.77 | +238.34% | 24 | 866 | 47.54% |
| TSLA220520C01275000 | 2021-10-25 3:43PM EDT | 2022-05-20 | 64.96 | 62.25 | 66.65 | +43.40 | +201.30% | 18 | 50 | 47.18% |
| TSLA220617C01275000 | 2021-10-25 3:57PM EDT | 2022-06-17 | 71.14 | 67.40 | 76.40 | +45.44 | +176.81% | 8 | 568 | 47.51% |
| TSLA220916C01275000 | 2021-10-25 2:06PM EDT | 2022-09-16 | 83.50 | 93.50 | 103.00 | +36.75 | +78.61% | 57 | 2,203 | 47.60% |
| TSLA230120C01275000 | 2021-10-25 3:36PM EDT | 2023-01-20 | 131.81 | 126.00 | 142.00 | +58.84 | +80.64% | 91 | 916 | 49.16% |
| TSLA240119C01275000 | 2021-10-25 3:06PM EDT | 2024-01-19 | 213.66 | 214.50 | 234.00 | +79.94 | +59.78% | 19 | 300 | 50.07% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P01275000 | 2021-10-25 3:46PM EDT | 2021-10-29 | 251.90 | 251.05 | 253.95 | -116.25 | -31.58% | 77 | 12 | 107.13% |
| TSLA211119P01275000 | 2021-10-25 3:42PM EDT | 2021-11-19 | 260.60 | 259.40 | 262.15 | -106.20 | -28.95% | 18 | 40 | 66.47% |
| TSLA211217P01275000 | 2021-10-20 1:53PM EDT | 2021-12-17 | 266.20 | 265.55 | 268.65 | -146.50 | -35.50% | 2 | 8 | 53.12% |
| TSLA220121P01275000 | 2021-10-25 2:55PM EDT | 2022-01-21 | 284.15 | 275.25 | 278.85 | -122.10 | -30.06% | 43 | 428 | 49.81% |
| TSLA220318P01275000 | 2021-10-25 1:32PM EDT | 2022-03-18 | 311.40 | 290.15 | 295.95 | -260.30 | -45.53% | 23 | 57 | 47.34% |
| TSLA220617P01275000 | 2021-10-25 1:50PM EDT | 2022-06-17 | 335.32 | 313.65 | 323.35 | -252.18 | -42.92% | 11 | 94 | 46.49% |
| TSLA220916P01275000 | 2021-10-13 3:30PM EDT | 2022-09-16 | 350.00 | 333.00 | 352.50 | -142.55 | -28.94% | 5 | 152 | 47.45% |
| TSLA230120P01275000 | 2021-10-21 3:20PM EDT | 2023-01-20 | 444.20 | 365.00 | 384.50 | 0.00 | - | 2 | 228 | 47.50% |
© 2021 Verizon Media. All rights reserved.
