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
1,025.00 +0.14 (+0.01%)
After hours: 07:41PM EDT
After hours: 07:41PM EDT
Strike:1300.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C01300000 | 2021-10-25 3:59PM EDT | 2021-10-29 | 1.96 | 1.91 | 2.00 | +1.88 | +2,350.00% | 19,805 | 884 | 110.77% |
| TSLA211105C01300000 | 2021-10-25 3:59PM EDT | 2021-11-05 | 5.35 | 5.00 | 5.35 | +5.16 | +2,715.79% | 2,691 | 144 | 86.78% |
| TSLA211112C01300000 | 2021-10-25 3:59PM EDT | 2021-11-12 | 7.30 | 7.00 | 7.90 | +6.88 | +1,638.10% | 804 | 79 | 75.15% |
| TSLA211119C01300000 | 2021-10-25 3:59PM EDT | 2021-11-19 | 9.28 | 9.10 | 9.50 | +8.67 | +1,421.31% | 13,472 | 3,184 | 67.99% |
| TSLA211126C01300000 | 2021-10-25 3:57PM EDT | 2021-11-26 | 10.40 | 9.60 | 11.10 | +9.50 | +1,055.56% | 599 | 44 | 62.10% |
| TSLA211203C01300000 | 2021-10-25 3:56PM EDT | 2021-12-03 | 12.45 | 7.00 | 13.95 | +10.85 | +678.12% | 301 | 1 | 56.60% |
| TSLA211217C01300000 | 2021-10-25 3:57PM EDT | 2021-12-17 | 15.50 | 15.00 | 16.20 | +13.43 | +648.79% | 1,948 | 4,261 | 54.66% |
| TSLA220121C01300000 | 2021-10-25 3:54PM EDT | 2022-01-21 | 24.91 | 24.50 | 26.05 | +19.91 | +398.20% | 17,752 | 20,979 | 50.50% |
| TSLA220218C01300000 | 2021-10-25 3:57PM EDT | 2022-02-18 | 32.55 | 32.60 | 34.65 | +24.28 | +293.59% | 370 | 89 | 49.05% |
| TSLA220318C01300000 | 2021-10-25 3:52PM EDT | 2022-03-18 | 41.43 | 39.95 | 42.35 | +29.94 | +260.57% | 346 | 1,200 | 47.81% |
| TSLA220520C01300000 | 2021-10-25 3:27PM EDT | 2022-05-20 | 60.43 | 57.40 | 61.65 | +38.57 | +176.44% | 111 | 545 | 47.24% |
| TSLA220617C01300000 | 2021-10-25 3:24PM EDT | 2022-06-17 | 67.40 | 65.75 | 71.45 | +41.85 | +163.80% | 981 | 1,123 | 47.66% |
| TSLA220916C01300000 | 2021-10-25 3:49PM EDT | 2022-09-16 | 92.11 | 91.70 | 97.00 | +48.11 | +109.34% | 822 | 1,023 | 47.54% |
| TSLA230120C01300000 | 2021-10-25 3:56PM EDT | 2023-01-20 | 125.15 | 119.50 | 135.50 | +56.08 | +81.19% | 364 | 10,530 | 49.08% |
| TSLA230317C01300000 | 2021-10-25 3:52PM EDT | 2023-03-17 | 141.65 | 135.00 | 150.00 | +58.65 | +70.66% | 1,037 | 4,195 | 49.33% |
| TSLA230616C01300000 | 2021-10-25 3:44PM EDT | 2023-06-16 | 165.00 | 158.00 | 174.00 | +65.00 | +65.00% | 129 | 1,276 | 50.03% |
| TSLA240119C01300000 | 2021-10-25 3:56PM EDT | 2024-01-19 | 218.34 | 207.50 | 227.00 | +75.84 | +53.22% | 115 | 929 | 51.54% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P01300000 | 2021-10-25 3:41PM EDT | 2021-10-29 | 276.30 | 275.80 | 278.85 | -117.65 | -29.86% | 58 | 2 | 113.01% |
| TSLA211119P01300000 | 2021-10-25 3:57PM EDT | 2021-11-19 | 287.05 | 283.25 | 286.05 | -107.65 | -27.27% | 16 | 43 | 68.41% |
| TSLA211217P01300000 | 2021-10-25 2:29PM EDT | 2021-12-17 | 294.60 | 288.75 | 291.85 | -115.97 | -28.25% | 5 | 13 | 54.21% |
| TSLA220121P01300000 | 2021-10-25 2:43PM EDT | 2022-01-21 | 296.00 | 297.55 | 301.10 | -101.22 | -25.48% | 29 | 705 | 50.46% |
| TSLA220218P01300000 | 2021-09-30 10:09AM EDT | 2022-02-18 | 521.65 | 304.55 | 309.90 | 0.00 | - | - | 0 | 49.13% |
| TSLA220318P01300000 | 2021-10-25 1:34PM EDT | 2022-03-18 | 333.75 | 311.10 | 317.10 | -68.60 | -17.05% | 34 | 398 | 47.65% |
| TSLA220520P01300000 | 2021-10-25 2:28PM EDT | 2022-05-20 | 329.70 | 326.80 | 336.40 | -81.45 | -19.81% | 4 | 99 | 47.12% |
| TSLA220617P01300000 | 2021-10-25 2:51PM EDT | 2022-06-17 | 342.63 | 333.45 | 342.85 | -186.17 | -35.21% | 13 | 87 | 46.43% |
| TSLA220916P01300000 | 2021-10-25 9:30AM EDT | 2022-09-16 | 380.62 | 352.00 | 371.50 | -160.03 | -29.60% | 13 | 197 | 47.40% |
| TSLA230120P01300000 | 2021-10-25 3:43PM EDT | 2023-01-20 | 390.93 | 383.50 | 403.00 | -150.62 | -27.81% | 7 | 263 | 47.41% |
| TSLA230317P01300000 | 2021-10-25 2:35PM EDT | 2023-03-17 | 396.89 | 401.85 | 416.65 | -97.11 | -19.66% | 2 | 262 | 47.59% |
| TSLA230616P01300000 | 2021-10-25 12:31PM EDT | 2023-06-16 | 434.52 | 416.50 | 436.00 | -47.48 | -9.85% | 8 | 397 | 47.56% |
| TSLA240119P01300000 | 2021-10-22 10:02AM EDT | 2024-01-19 | 483.00 | 458.00 | 476.25 | -32.00 | -6.21% | 12 | 19 | 47.35% |
© 2021 Verizon Media. All rights reserved.
