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
1,029.57 +4.71 (+0.46%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:1375.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C013750002021-10-25 2:26PM EDT2021-10-291.221.261.31+1.18+2,950.00%1,089211137.35%
TSLA211105C013750002021-10-25 3:59PM EDT2021-11-053.683.403.95+3.53+2,353.33%4179199.23%
TSLA211112C013750002021-10-25 3:57PM EDT2021-11-125.305.005.55+5.00+1,666.67%266983.47%
TSLA211119C013750002021-10-25 3:59PM EDT2021-11-196.856.657.10+6.53+2,040.62%30525575.07%
TSLA211126C013750002021-10-25 3:54PM EDT2021-11-268.006.958.10+7.37+1,169.84%771367.74%
TSLA211217C013750002021-10-25 3:54PM EDT2021-12-1712.0011.1512.20+10.60+757.14%1,89928658.69%
TSLA220121C013750002021-10-25 3:48PM EDT2022-01-2120.2518.1019.45+16.85+495.59%47212,52752.08%
TSLA220218C013750002021-10-25 3:44PM EDT2022-02-1826.6024.6026.50+21.00+375.00%12713750.01%
TSLA220318C013750002021-10-25 3:57PM EDT2022-03-1831.4030.6032.75+23.70+307.79%9131148.92%
TSLA220520C013750002021-10-25 1:15PM EDT2022-05-2035.5945.4049.10+20.89+142.11%1499347.67%
TSLA220617C013750002021-10-25 3:06PM EDT2022-06-1754.1049.0058.00+34.65+178.15%3038747.99%
TSLA220916C013750002021-10-22 10:18AM EDT2022-09-1671.0672.0081.50+37.51+111.80%917647.63%
TSLA230120C013750002021-10-25 1:48PM EDT2023-01-20118.00102.50118.50+59.55+101.88%3748749.08%
TSLA230317C013750002021-10-25 2:25PM EDT2023-03-17120.89117.00133.00+57.89+91.89%1152249.39%
TSLA240119C013750002021-10-25 3:57PM EDT2024-01-19192.65190.50206.00+66.55+52.78%345750.99%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211112P013750002021-10-21 12:10PM EDT2021-11-12484.13353.75357.700.00--084.52%
TSLA211119P013750002021-10-25 11:49AM EDT2021-11-19404.04355.80359.50-101.41-20.06%81176.63%
TSLA211217P013750002021-08-17 11:12AM EDT2021-12-17713.10613.90616.450.00-20238.13%
TSLA220121P013750002021-10-25 3:08PM EDT2022-01-21371.30365.95369.65-130.10-25.95%84651.16%
TSLA220318P013750002021-10-25 2:05PM EDT2022-03-18399.75376.50382.80-249.35-38.41%112548.90%
TSLA220617P013750002021-08-25 5:31PM EDT2022-06-17713.45603.50609.400.00-251110.42%
TSLA220916P013750002021-10-13 2:50PM EDT2022-09-16586.80411.50431.000.00-210147.48%
TSLA230120P013750002021-10-07 12:00PM EDT2023-01-20475.45441.00461.00-151.35-24.15%930647.37%
TSLA230317P013750002021-10-06 12:57PM EDT2023-03-17641.90453.50473.500.00-28247.38%
TSLA240119P013750002021-10-20 12:21PM EDT2024-01-19600.05513.00533.000.00--147.25%