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
1,024.30 -0.56 (-0.05%)
After hours: 07:12PM EDT
In The Money
Show:ListStraddle
Strike:1450.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C014500002021-10-25 3:59PM EDT2021-10-290.870.830.89+0.84+2,800.00%2,998168133.20%
TSLA211105C014500002021-10-25 3:59PM EDT2021-11-052.752.702.80+2.64+2,400.00%776483102.71%
TSLA211112C014500002021-10-25 3:34PM EDT2021-11-124.603.604.50+4.43+2,605.88%391387.55%
TSLA211119C014500002021-10-25 3:59PM EDT2021-11-195.154.955.45+4.94+2,352.38%9711,00678.59%
TSLA211126C014500002021-10-25 3:51PM EDT2021-11-266.475.206.45+6.05+1,440.48%251871.39%
TSLA211203C014500002021-10-25 3:59PM EDT2021-12-037.303.759.35+4.90+204.17%35366.46%
TSLA211217C014500002021-10-25 3:58PM EDT2021-12-178.918.709.05+7.94+818.56%1,10419861.20%
TSLA220121C014500002021-10-25 3:46PM EDT2022-01-2115.7013.9515.15+13.34+565.25%3334,45253.88%
TSLA220218C014500002021-10-25 3:22PM EDT2022-02-1819.9219.4020.60+16.02+410.77%18310151.34%
TSLA220318C014500002021-10-25 3:55PM EDT2022-03-1825.5623.9525.80+19.71+336.92%5045649.82%
TSLA220520C014500002021-10-25 3:44PM EDT2022-05-2039.2036.3539.55+27.19+226.39%8148.04%
TSLA220617C014500002021-10-25 3:28PM EDT2022-06-1743.4839.7047.40+28.98+199.86%11750148.23%
TSLA220916C014500002021-10-25 3:36PM EDT2022-09-1664.2559.5069.00+37.00+135.78%10732747.73%
TSLA230120C014500002021-10-25 3:57PM EDT2023-01-2094.0190.7598.75+44.46+89.73%213,34947.82%
TSLA230317C014500002021-10-25 2:35PM EDT2023-03-17113.63101.50117.50+54.48+92.10%1211949.23%
TSLA230616C014500002021-10-25 3:20PM EDT2023-06-16130.32123.50139.50+54.71+72.36%1061,73149.69%
TSLA240119C014500002021-10-25 2:13PM EDT2024-01-19170.00173.50189.00+54.77+47.53%16233450.77%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211112P014500002021-10-19 1:52PM EDT2021-11-12575.73427.30431.250.00--187.93%
TSLA211119P014500002021-10-25 11:08AM EDT2021-11-19481.50429.10431.70-277.30-36.54%2178.80%
TSLA211217P014500002021-10-25 10:13AM EDT2021-12-17493.30432.05435.35-294.50-37.38%1060.73%
TSLA220121P014500002021-10-25 3:31PM EDT2022-01-21439.05436.55440.45-227.25-34.11%31252.73%
TSLA220318P014500002021-10-25 2:05PM EDT2022-03-18469.30444.40451.05-96.97-17.12%12049.92%
TSLA220520P014500002021-10-21 11:53AM EDT2022-05-20566.05457.10465.400.00--148.38%
TSLA220617P014500002021-08-25 5:31PM EDT2022-06-17818.10676.50682.350.00-1675114.39%
TSLA220916P014500002021-10-01 1:24PM EDT2022-09-16691.90474.00493.500.00-210547.58%
TSLA230120P014500002021-10-25 3:17PM EDT2023-01-20510.00501.00518.55-77.80-13.24%232,81846.59%
TSLA230317P014500002021-10-25 10:40AM EDT2023-03-17548.99513.00533.00-53.86-8.93%45347.17%
TSLA230616P014500002021-10-18 2:22PM EDT2023-06-16639.91531.50551.000.00-317847.05%
TSLA240119P014500002021-10-25 10:54AM EDT2024-01-19601.50570.50590.00-61.50-9.28%2546.85%