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
After hours: 07:59PM EDT
Strike:1550.00
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211217C01550000 | 2021-10-15 3:28PM EDT | 2021-12-17 | 0.23 | 0.12 | 0.47 | 0.00 | - | 8 | 433 | 54.74% |
| TSLA220121C01550000 | 2021-10-15 3:51PM EDT | 2022-01-21 | 0.85 | 0.80 | 0.95 | +0.06 | +7.59% | 131 | 518 | 50.15% |
| TSLA220218C01550000 | 2021-10-14 2:06PM EDT | 2022-02-18 | 1.47 | 1.39 | 1.85 | 0.00 | - | 3 | 11 | 48.36% |
| TSLA220318C01550000 | 2021-10-15 1:17PM EDT | 2022-03-18 | 2.28 | 2.22 | 2.74 | -0.52 | -18.57% | 1 | 237 | 46.39% |
| TSLA220520C01550000 | 2021-10-14 2:22PM EDT | 2022-05-20 | 5.50 | 5.45 | 6.25 | 0.00 | - | 1 | 2 | 44.98% |
| TSLA220617C01550000 | 2021-10-12 11:04AM EDT | 2022-06-17 | 7.90 | 7.30 | 8.80 | 0.00 | - | 1 | 174 | 45.26% |
| TSLA220916C01550000 | 2021-10-14 3:17PM EDT | 2022-09-16 | 16.00 | 12.00 | 18.50 | 0.00 | - | 6 | 191 | 45.69% |
| TSLA230120C01550000 | 2021-10-15 12:05PM EDT | 2023-01-20 | 32.25 | 28.90 | 35.45 | -0.75 | -2.27% | 3 | 2,160 | 46.56% |
| TSLA230317C01550000 | 2021-10-14 11:05AM EDT | 2023-03-17 | 40.74 | 38.00 | 46.00 | 0.00 | - | 2 | 114 | 47.73% |
| TSLA230616C01550000 | 2021-10-15 9:35AM EDT | 2023-06-16 | 59.50 | 52.50 | 61.50 | +5.80 | +10.80% | 1 | 5 | 48.64% |
| TSLA240119C01550000 | 2021-10-14 3:50PM EDT | 2024-01-19 | 86.00 | 86.50 | 94.50 | 0.00 | - | 4 | 13 | 49.35% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211217P01550000 | 2021-08-17 10:39AM EDT | 2021-12-17 | 882.50 | 788.50 | 791.70 | 0.00 | - | 2 | 0 | 169.60% |
| TSLA220121P01550000 | 2021-10-12 10:26AM EDT | 2022-01-21 | 746.00 | 705.75 | 708.30 | 0.00 | - | 1 | 1 | 52.61% |
| TSLA220318P01550000 | 2021-09-03 9:46AM EDT | 2022-03-18 | 821.80 | 773.30 | 778.40 | 0.00 | - | 1 | 17 | 100.88% |
| TSLA220617P01550000 | 2021-09-13 9:46AM EDT | 2022-06-17 | 830.90 | 740.05 | 746.55 | 0.00 | - | 1 | 82 | 64.47% |
| TSLA220916P01550000 | 2021-09-29 11:21AM EDT | 2022-09-16 | 775.05 | 714.05 | 728.85 | 0.00 | - | 10 | 100 | 47.76% |
| TSLA230120P01550000 | 2021-10-12 12:10PM EDT | 2023-01-20 | 765.50 | 724.50 | 742.50 | 0.00 | - | 2 | 440 | 46.67% |
| TSLA230317P01550000 | 2021-10-12 12:45PM EDT | 2023-03-17 | 773.30 | 731.50 | 750.00 | 0.00 | - | 2 | 105 | 46.78% |
| TSLA240119P01550000 | 2021-10-12 1:37PM EDT | 2024-01-19 | 811.99 | 768.50 | 786.50 | 0.00 | - | - | 13 | 46.09% |
© 2021 Verizon Media. All rights reserved.
