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
After hours: 07:59PM EDT
Strike:1375.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C01375000 | 2021-10-25 2:26PM EDT | 2021-10-29 | 1.22 | 1.26 | 1.31 | +1.18 | +2,950.00% | 1,089 | 211 | 137.35% |
| TSLA211105C01375000 | 2021-10-25 3:59PM EDT | 2021-11-05 | 3.68 | 3.40 | 3.95 | +3.53 | +2,353.33% | 417 | 91 | 99.23% |
| TSLA211112C01375000 | 2021-10-25 3:57PM EDT | 2021-11-12 | 5.30 | 5.00 | 5.55 | +5.00 | +1,666.67% | 266 | 9 | 83.47% |
| TSLA211119C01375000 | 2021-10-25 3:59PM EDT | 2021-11-19 | 6.85 | 6.65 | 7.10 | +6.53 | +2,040.62% | 305 | 255 | 75.07% |
| TSLA211126C01375000 | 2021-10-25 3:54PM EDT | 2021-11-26 | 8.00 | 6.95 | 8.10 | +7.37 | +1,169.84% | 77 | 13 | 67.74% |
| TSLA211217C01375000 | 2021-10-25 3:54PM EDT | 2021-12-17 | 12.00 | 11.15 | 12.20 | +10.60 | +757.14% | 1,899 | 286 | 58.69% |
| TSLA220121C01375000 | 2021-10-25 3:48PM EDT | 2022-01-21 | 20.25 | 18.10 | 19.45 | +16.85 | +495.59% | 472 | 12,527 | 52.08% |
| TSLA220218C01375000 | 2021-10-25 3:44PM EDT | 2022-02-18 | 26.60 | 24.60 | 26.50 | +21.00 | +375.00% | 127 | 137 | 50.01% |
| TSLA220318C01375000 | 2021-10-25 3:57PM EDT | 2022-03-18 | 31.40 | 30.60 | 32.75 | +23.70 | +307.79% | 91 | 311 | 48.92% |
| TSLA220520C01375000 | 2021-10-25 1:15PM EDT | 2022-05-20 | 35.59 | 45.40 | 49.10 | +20.89 | +142.11% | 14 | 993 | 47.67% |
| TSLA220617C01375000 | 2021-10-25 3:06PM EDT | 2022-06-17 | 54.10 | 49.00 | 58.00 | +34.65 | +178.15% | 30 | 387 | 47.99% |
| TSLA220916C01375000 | 2021-10-22 10:18AM EDT | 2022-09-16 | 71.06 | 72.00 | 81.50 | +37.51 | +111.80% | 9 | 176 | 47.63% |
| TSLA230120C01375000 | 2021-10-25 1:48PM EDT | 2023-01-20 | 118.00 | 102.50 | 118.50 | +59.55 | +101.88% | 37 | 487 | 49.08% |
| TSLA230317C01375000 | 2021-10-25 2:25PM EDT | 2023-03-17 | 120.89 | 117.00 | 133.00 | +57.89 | +91.89% | 11 | 522 | 49.39% |
| TSLA240119C01375000 | 2021-10-25 3:57PM EDT | 2024-01-19 | 192.65 | 190.50 | 206.00 | +66.55 | +52.78% | 34 | 57 | 50.99% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211112P01375000 | 2021-10-21 12:10PM EDT | 2021-11-12 | 484.13 | 353.75 | 357.70 | 0.00 | - | - | 0 | 84.52% |
| TSLA211119P01375000 | 2021-10-25 11:49AM EDT | 2021-11-19 | 404.04 | 355.80 | 359.50 | -101.41 | -20.06% | 8 | 11 | 76.63% |
| TSLA211217P01375000 | 2021-08-17 11:12AM EDT | 2021-12-17 | 713.10 | 613.90 | 616.45 | 0.00 | - | 2 | 0 | 238.13% |
| TSLA220121P01375000 | 2021-10-25 3:08PM EDT | 2022-01-21 | 371.30 | 365.95 | 369.65 | -130.10 | -25.95% | 8 | 46 | 51.16% |
| TSLA220318P01375000 | 2021-10-25 2:05PM EDT | 2022-03-18 | 399.75 | 376.50 | 382.80 | -249.35 | -38.41% | 11 | 25 | 48.90% |
| TSLA220617P01375000 | 2021-08-25 5:31PM EDT | 2022-06-17 | 713.45 | 603.50 | 609.40 | 0.00 | - | 2 | 51 | 110.42% |
| TSLA220916P01375000 | 2021-10-13 2:50PM EDT | 2022-09-16 | 586.80 | 411.50 | 431.00 | 0.00 | - | 2 | 101 | 47.48% |
| TSLA230120P01375000 | 2021-10-07 12:00PM EDT | 2023-01-20 | 475.45 | 441.00 | 461.00 | -151.35 | -24.15% | 9 | 306 | 47.37% |
| TSLA230317P01375000 | 2021-10-06 12:57PM EDT | 2023-03-17 | 641.90 | 453.50 | 473.50 | 0.00 | - | 2 | 82 | 47.38% |
| TSLA240119P01375000 | 2021-10-20 12:21PM EDT | 2024-01-19 | 600.05 | 513.00 | 533.00 | 0.00 | - | - | 1 | 47.25% |
© 2021 Verizon Media. All rights reserved.
