Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,077.27+39.41 (+3.80%)
At close: 4:00PM EDT
1,076.23 -1.04 (-0.10%)
After hours: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1625.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C016250002021-10-28 3:45PM EDT2021-10-290.020.010.02-0.02-50.00%1501,117164.06%
TSLA211105C016250002021-10-28 3:34PM EDT2021-11-050.540.340.70+0.14+35.00%91350106.93%
TSLA211112C016250002021-10-28 3:01PM EDT2021-11-121.491.351.83+0.13+9.56%1444092.83%
TSLA211119C016250002021-10-28 1:09PM EDT2021-11-192.882.493.05+0.93+47.69%281,04484.36%
TSLA211126C016250002021-10-28 12:57PM EDT2021-11-263.403.303.75+0.76+28.79%2874976.93%
TSLA211217C016250002021-10-28 9:54AM EDT2021-12-177.007.057.70+1.45+26.13%342867.84%
TSLA220121C016250002021-10-28 2:59PM EDT2022-01-2113.9113.5514.55+4.01+40.51%2254760.40%
TSLA220218C016250002021-10-28 11:24AM EDT2022-02-1820.9020.3021.50+4.30+25.90%537458.15%
TSLA220318C016250002021-10-28 3:28PM EDT2022-03-1824.8525.1026.45+4.81+24.00%41,35955.29%
TSLA220520C016250002021-10-28 2:37PM EDT2022-05-2039.0738.5040.75+13.84+54.86%482252.64%
TSLA220617C016250002021-10-28 2:37PM EDT2022-06-1743.0741.7544.85-4.08-8.65%4926450.88%
TSLA220916C016250002021-10-28 3:31PM EDT2022-09-1659.9858.2065.00+9.53+18.89%1345150.08%
TSLA230120C016250002021-10-28 10:24AM EDT2023-01-2085.6584.7591.45+3.30+4.01%5729048.97%
TSLA230317C016250002021-10-28 1:46PM EDT2023-03-1799.2596.50104.50+15.60+18.65%219449.04%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220121P016250002021-10-28 11:46AM EDT2022-01-21565.85559.05562.10-29.85-5.01%121059.14%
TSLA220318P016250002021-10-27 10:00AM EDT2022-03-18583.95575.40578.850.00-21457.54%
TSLA220617P016250002021-08-25 5:31PM EDT2022-06-17987.80848.75854.550.00-282131.47%
TSLA220916P016250002021-08-25 5:33PM EDT2022-09-16988.15846.50866.000.00-2138112.65%
TSLA230120P016250002021-10-28 2:17PM EDT2023-01-20629.15623.40631.30-180.80-22.32%1182047.15%
TSLA230317P016250002021-08-25 5:34PM EDT2023-03-17948.35860.50879.000.00-45792.85%