Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
843.03+24.71 (+3.02%)
At close: 4:00PM EDT
849.00 +5.97 (+0.71%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:1400.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C014000002021-10-15 3:59PM EDT2021-10-220.010.000.010.00-57292100.00%
TSLA211105C014000002021-10-13 3:00PM EDT2021-11-050.050.000.140.00-113470.51%
TSLA211112C014000002021-10-08 3:26PM EDT2021-11-120.080.010.340.00-2866.41%
TSLA211119C014000002021-10-15 3:58PM EDT2021-11-190.130.010.33+0.07+116.67%761159.28%
TSLA211126C014000002021-10-15 3:43PM EDT2021-11-260.380.010.41+0.16+72.73%81155.23%
TSLA211217C014000002021-10-15 3:32PM EDT2021-12-170.470.450.67+0.06+14.63%5862250.23%
TSLA220121C014000002021-10-15 3:58PM EDT2022-01-211.461.261.47+0.04+2.82%147,54145.69%
TSLA220218C014000002021-10-15 9:47AM EDT2022-02-182.652.502.78+0.20+8.16%1147044.42%
TSLA220318C014000002021-10-14 12:48PM EDT2022-03-183.903.754.200.00-43,78243.13%
TSLA220520C014000002021-10-14 2:34PM EDT2022-05-209.109.1510.150.00-291,08443.37%
TSLA220617C014000002021-10-15 3:38PM EDT2022-06-1713.0012.3513.65+0.50+4.00%8381,58143.74%
TSLA220916C014000002021-10-15 2:58PM EDT2022-09-1624.5022.1030.50+0.45+1.87%947046.54%
TSLA230120C014000002021-10-15 11:20AM EDT2023-01-2045.0043.0049.00+0.45+1.01%1012,65046.46%
TSLA230317C014000002021-10-15 12:45PM EDT2023-03-1755.4252.5061.50-0.18-0.32%1549747.75%
TSLA230616C014000002021-10-15 3:58PM EDT2023-06-1673.0066.6074.90+3.75+5.42%4411,31847.65%
TSLA240119C014000002021-10-15 3:23PM EDT2024-01-19110.00102.50117.00+5.15+4.91%1066249.95%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211119P014000002021-09-29 2:17PM EDT2021-11-19620.30555.80557.950.00-6072.44%
TSLA211217P014000002021-09-14 10:11AM EDT2021-12-17647.45556.00558.050.00-1054.76%
TSLA220121P014000002021-09-28 3:54PM EDT2022-01-21621.20556.30558.750.00-37547.13%
TSLA220318P014000002021-09-03 9:45AM EDT2022-03-18673.85624.70629.250.00-32192.21%
TSLA220617P014000002021-08-25 5:31PM EDT2022-06-17765.85627.70633.600.00-26174.66%
TSLA220916P014000002021-09-29 11:56AM EDT2022-09-16634.80569.00587.250.00-1614346.50%
TSLA230120P014000002021-10-07 10:09AM EDT2023-01-20650.45587.00605.500.00-659146.36%
TSLA230317P014000002021-10-06 12:57PM EDT2023-03-17664.30596.50614.500.00-1034346.61%
TSLA230616P014000002021-10-15 3:29PM EDT2023-06-16620.00610.00628.00-32.00-4.91%140646.68%
TSLA240119P014000002021-10-14 3:46PM EDT2024-01-19667.00637.50656.500.00-12746.36%