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
1,024.30 -0.56 (-0.05%)
After hours: 07:12PM EDT
After hours: 07:12PM EDT
Strike:1450.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C01450000 | 2021-10-25 3:59PM EDT | 2021-10-29 | 0.87 | 0.83 | 0.89 | +0.84 | +2,800.00% | 2,998 | 168 | 133.20% |
| TSLA211105C01450000 | 2021-10-25 3:59PM EDT | 2021-11-05 | 2.75 | 2.70 | 2.80 | +2.64 | +2,400.00% | 776 | 483 | 102.71% |
| TSLA211112C01450000 | 2021-10-25 3:34PM EDT | 2021-11-12 | 4.60 | 3.60 | 4.50 | +4.43 | +2,605.88% | 39 | 13 | 87.55% |
| TSLA211119C01450000 | 2021-10-25 3:59PM EDT | 2021-11-19 | 5.15 | 4.95 | 5.45 | +4.94 | +2,352.38% | 971 | 1,006 | 78.59% |
| TSLA211126C01450000 | 2021-10-25 3:51PM EDT | 2021-11-26 | 6.47 | 5.20 | 6.45 | +6.05 | +1,440.48% | 25 | 18 | 71.39% |
| TSLA211203C01450000 | 2021-10-25 3:59PM EDT | 2021-12-03 | 7.30 | 3.75 | 9.35 | +4.90 | +204.17% | 35 | 3 | 66.46% |
| TSLA211217C01450000 | 2021-10-25 3:58PM EDT | 2021-12-17 | 8.91 | 8.70 | 9.05 | +7.94 | +818.56% | 1,104 | 198 | 61.20% |
| TSLA220121C01450000 | 2021-10-25 3:46PM EDT | 2022-01-21 | 15.70 | 13.95 | 15.15 | +13.34 | +565.25% | 333 | 4,452 | 53.88% |
| TSLA220218C01450000 | 2021-10-25 3:22PM EDT | 2022-02-18 | 19.92 | 19.40 | 20.60 | +16.02 | +410.77% | 183 | 101 | 51.34% |
| TSLA220318C01450000 | 2021-10-25 3:55PM EDT | 2022-03-18 | 25.56 | 23.95 | 25.80 | +19.71 | +336.92% | 50 | 456 | 49.82% |
| TSLA220520C01450000 | 2021-10-25 3:44PM EDT | 2022-05-20 | 39.20 | 36.35 | 39.55 | +27.19 | +226.39% | 8 | 1 | 48.04% |
| TSLA220617C01450000 | 2021-10-25 3:28PM EDT | 2022-06-17 | 43.48 | 39.70 | 47.40 | +28.98 | +199.86% | 117 | 501 | 48.23% |
| TSLA220916C01450000 | 2021-10-25 3:36PM EDT | 2022-09-16 | 64.25 | 59.50 | 69.00 | +37.00 | +135.78% | 107 | 327 | 47.73% |
| TSLA230120C01450000 | 2021-10-25 3:57PM EDT | 2023-01-20 | 94.01 | 90.75 | 98.75 | +44.46 | +89.73% | 21 | 3,349 | 47.82% |
| TSLA230317C01450000 | 2021-10-25 2:35PM EDT | 2023-03-17 | 113.63 | 101.50 | 117.50 | +54.48 | +92.10% | 12 | 119 | 49.23% |
| TSLA230616C01450000 | 2021-10-25 3:20PM EDT | 2023-06-16 | 130.32 | 123.50 | 139.50 | +54.71 | +72.36% | 106 | 1,731 | 49.69% |
| TSLA240119C01450000 | 2021-10-25 2:13PM EDT | 2024-01-19 | 170.00 | 173.50 | 189.00 | +54.77 | +47.53% | 162 | 334 | 50.77% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211112P01450000 | 2021-10-19 1:52PM EDT | 2021-11-12 | 575.73 | 427.30 | 431.25 | 0.00 | - | - | 1 | 87.93% |
| TSLA211119P01450000 | 2021-10-25 11:08AM EDT | 2021-11-19 | 481.50 | 429.10 | 431.70 | -277.30 | -36.54% | 2 | 1 | 78.80% |
| TSLA211217P01450000 | 2021-10-25 10:13AM EDT | 2021-12-17 | 493.30 | 432.05 | 435.35 | -294.50 | -37.38% | 1 | 0 | 60.73% |
| TSLA220121P01450000 | 2021-10-25 3:31PM EDT | 2022-01-21 | 439.05 | 436.55 | 440.45 | -227.25 | -34.11% | 3 | 12 | 52.73% |
| TSLA220318P01450000 | 2021-10-25 2:05PM EDT | 2022-03-18 | 469.30 | 444.40 | 451.05 | -96.97 | -17.12% | 1 | 20 | 49.92% |
| TSLA220520P01450000 | 2021-10-21 11:53AM EDT | 2022-05-20 | 566.05 | 457.10 | 465.40 | 0.00 | - | - | 1 | 48.38% |
| TSLA220617P01450000 | 2021-08-25 5:31PM EDT | 2022-06-17 | 818.10 | 676.50 | 682.35 | 0.00 | - | 16 | 75 | 114.39% |
| TSLA220916P01450000 | 2021-10-01 1:24PM EDT | 2022-09-16 | 691.90 | 474.00 | 493.50 | 0.00 | - | 2 | 105 | 47.58% |
| TSLA230120P01450000 | 2021-10-25 3:17PM EDT | 2023-01-20 | 510.00 | 501.00 | 518.55 | -77.80 | -13.24% | 23 | 2,818 | 46.59% |
| TSLA230317P01450000 | 2021-10-25 10:40AM EDT | 2023-03-17 | 548.99 | 513.00 | 533.00 | -53.86 | -8.93% | 4 | 53 | 47.17% |
| TSLA230616P01450000 | 2021-10-18 2:22PM EDT | 2023-06-16 | 639.91 | 531.50 | 551.00 | 0.00 | - | 31 | 78 | 47.05% |
| TSLA240119P01450000 | 2021-10-25 10:54AM EDT | 2024-01-19 | 601.50 | 570.50 | 590.00 | -61.50 | -9.28% | 2 | 5 | 46.85% |
© 2021 Verizon Media. All rights reserved.
