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
1,025.00 +0.14 (+0.01%)
After hours: 07:41PM EDT
In The Money
Show:ListStraddle
Strike:1300.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C013000002021-10-25 3:59PM EDT2021-10-291.961.912.00+1.88+2,350.00%19,805884110.77%
TSLA211105C013000002021-10-25 3:59PM EDT2021-11-055.355.005.35+5.16+2,715.79%2,69114486.78%
TSLA211112C013000002021-10-25 3:59PM EDT2021-11-127.307.007.90+6.88+1,638.10%8047975.15%
TSLA211119C013000002021-10-25 3:59PM EDT2021-11-199.289.109.50+8.67+1,421.31%13,4723,18467.99%
TSLA211126C013000002021-10-25 3:57PM EDT2021-11-2610.409.6011.10+9.50+1,055.56%5994462.10%
TSLA211203C013000002021-10-25 3:56PM EDT2021-12-0312.457.0013.95+10.85+678.12%301156.60%
TSLA211217C013000002021-10-25 3:57PM EDT2021-12-1715.5015.0016.20+13.43+648.79%1,9484,26154.66%
TSLA220121C013000002021-10-25 3:54PM EDT2022-01-2124.9124.5026.05+19.91+398.20%17,75220,97950.50%
TSLA220218C013000002021-10-25 3:57PM EDT2022-02-1832.5532.6034.65+24.28+293.59%3708949.05%
TSLA220318C013000002021-10-25 3:52PM EDT2022-03-1841.4339.9542.35+29.94+260.57%3461,20047.81%
TSLA220520C013000002021-10-25 3:27PM EDT2022-05-2060.4357.4061.65+38.57+176.44%11154547.24%
TSLA220617C013000002021-10-25 3:24PM EDT2022-06-1767.4065.7571.45+41.85+163.80%9811,12347.66%
TSLA220916C013000002021-10-25 3:49PM EDT2022-09-1692.1191.7097.00+48.11+109.34%8221,02347.54%
TSLA230120C013000002021-10-25 3:56PM EDT2023-01-20125.15119.50135.50+56.08+81.19%36410,53049.08%
TSLA230317C013000002021-10-25 3:52PM EDT2023-03-17141.65135.00150.00+58.65+70.66%1,0374,19549.33%
TSLA230616C013000002021-10-25 3:44PM EDT2023-06-16165.00158.00174.00+65.00+65.00%1291,27650.03%
TSLA240119C013000002021-10-25 3:56PM EDT2024-01-19218.34207.50227.00+75.84+53.22%11592951.54%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P013000002021-10-25 3:41PM EDT2021-10-29276.30275.80278.85-117.65-29.86%582113.01%
TSLA211119P013000002021-10-25 3:57PM EDT2021-11-19287.05283.25286.05-107.65-27.27%164368.41%
TSLA211217P013000002021-10-25 2:29PM EDT2021-12-17294.60288.75291.85-115.97-28.25%51354.21%
TSLA220121P013000002021-10-25 2:43PM EDT2022-01-21296.00297.55301.10-101.22-25.48%2970550.46%
TSLA220218P013000002021-09-30 10:09AM EDT2022-02-18521.65304.55309.900.00--049.13%
TSLA220318P013000002021-10-25 1:34PM EDT2022-03-18333.75311.10317.10-68.60-17.05%3439847.65%
TSLA220520P013000002021-10-25 2:28PM EDT2022-05-20329.70326.80336.40-81.45-19.81%49947.12%
TSLA220617P013000002021-10-25 2:51PM EDT2022-06-17342.63333.45342.85-186.17-35.21%138746.43%
TSLA220916P013000002021-10-25 9:30AM EDT2022-09-16380.62352.00371.50-160.03-29.60%1319747.40%
TSLA230120P013000002021-10-25 3:43PM EDT2023-01-20390.93383.50403.00-150.62-27.81%726347.41%
TSLA230317P013000002021-10-25 2:35PM EDT2023-03-17396.89401.85416.65-97.11-19.66%226247.59%
TSLA230616P013000002021-10-25 12:31PM EDT2023-06-16434.52416.50436.00-47.48-9.85%839747.56%
TSLA240119P013000002021-10-22 10:02AM EDT2024-01-19483.00458.00476.25-32.00-6.21%121947.35%