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:20.00
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119C00020000 | 2021-10-12 1:19PM EDT | 2021-11-19 | 806.80 | 822.00 | 824.30 | +16.48 | +2.09% | 1 | 0 | 435.55% |
| TSLA220121C00020000 | 2021-09-27 12:26PM EDT | 2022-01-21 | 774.30 | 821.75 | 824.50 | 0.00 | - | 3 | 80 | 254.30% |
| TSLA220318C00020000 | 2021-10-15 2:54PM EDT | 2022-03-18 | 813.46 | 820.65 | 825.55 | +23.40 | +2.96% | 162 | 312 | 196.88% |
| TSLA220617C00020000 | 2021-09-07 9:30AM EDT | 2022-06-17 | 723.56 | 0.00 | 0.00 | 0.00 | - | 11 | 281 | 0.00% |
| TSLA220916C00020000 | 2021-09-20 3:43PM EDT | 2022-09-16 | 707.07 | 813.50 | 833.00 | 0.00 | - | 21 | 54 | 149.80% |
| TSLA230120C00020000 | 2021-09-20 2:19PM EDT | 2023-01-20 | 706.90 | 813.50 | 833.00 | 0.00 | - | 1 | 98 | 127.73% |
| TSLA230317C00020000 | 2021-10-13 2:57PM EDT | 2023-03-17 | 789.85 | 813.50 | 833.00 | 0.00 | - | 1 | 20 | 120.61% |
| TSLA230616C00020000 | 2021-10-08 2:35PM EDT | 2023-06-16 | 767.39 | 813.50 | 833.00 | 0.00 | - | 1 | 14 | 111.23% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119P00020000 | 2021-10-15 12:36PM EDT | 2021-11-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 228 | 337.50% |
| TSLA220121P00020000 | 2021-10-14 3:47PM EDT | 2022-01-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 39,206 | 212.50% |
| TSLA220318P00020000 | 2021-10-06 2:34PM EDT | 2022-03-18 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 1,133 | 177.34% |
| TSLA220617P00020000 | 2021-10-01 3:28PM EDT | 2022-06-17 | 0.03 | 0.03 | 0.08 | 0.00 | - | 5 | 5,945 | 153.13% |
| TSLA220916P00020000 | 2021-10-14 12:47PM EDT | 2022-09-16 | 0.05 | 0.01 | 0.07 | 0.00 | - | 163 | 4,125 | 126.95% |
| TSLA230120P00020000 | 2021-10-07 10:40AM EDT | 2023-01-20 | 0.15 | 0.10 | 0.21 | 0.00 | - | 1 | 1,045 | 123.05% |
| TSLA230317P00020000 | 2021-10-06 11:19AM EDT | 2023-03-17 | 0.25 | 0.01 | 0.37 | 0.00 | - | 1 | 6 | 118.85% |
| TSLA230616P00020000 | 2021-10-13 9:30AM EDT | 2023-06-16 | 0.29 | 0.15 | 0.32 | 0.00 | - | 6 | 47 | 112.21% |
© 2021 Verizon Media. All rights reserved.
