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
1,074.18 -3.09 (-0.29%)
After hours: 04:47PM EDT
After hours: 04:47PM EDT
Strike:200.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00200000 | 2021-10-28 11:05AM EDT | 2021-10-29 | 872.20 | 876.20 | 877.90 | +60.20 | +7.41% | 2 | 9 | 915.63% |
| TSLA211112C00200000 | 2021-10-20 11:22AM EDT | 2021-11-12 | 664.80 | 875.80 | 878.25 | 0.00 | - | - | 0 | 341.46% |
| TSLA211119C00200000 | 2021-10-27 9:41AM EDT | 2021-11-19 | 834.85 | 875.95 | 878.10 | 0.00 | - | 4 | 252 | 278.96% |
| TSLA211217C00200000 | 2021-10-27 9:44AM EDT | 2021-12-17 | 872.24 | 875.20 | 878.55 | +6.14 | +0.71% | 5 | 270 | 197.95% |
| TSLA220121C00200000 | 2021-10-28 2:56PM EDT | 2022-01-21 | 870.00 | 875.45 | 879.00 | +21.38 | +2.52% | 3 | 2,396 | 158.86% |
| TSLA220318C00200000 | 2021-10-27 3:50PM EDT | 2022-03-18 | 835.60 | 874.00 | 881.25 | 0.00 | - | 1,300 | 2,877 | 101.71% |
| TSLA220520C00200000 | 2021-10-27 11:49AM EDT | 2022-05-20 | 853.70 | 872.85 | 882.75 | 0.00 | - | 146 | 74 | 88.43% |
| TSLA220617C00200000 | 2021-10-28 3:52PM EDT | 2022-06-17 | 874.15 | 873.70 | 883.25 | +29.51 | +3.49% | 2 | 6,568 | 91.77% |
| TSLA220916C00200000 | 2021-10-28 3:57PM EDT | 2022-09-16 | 880.18 | 876.20 | 884.90 | +31.12 | +3.67% | 941 | 2,224 | 90.12% |
| TSLA230120C00200000 | 2021-10-28 1:26PM EDT | 2023-01-20 | 877.72 | 876.10 | 886.00 | +30.12 | +3.55% | 3 | 2,476 | 78.27% |
| TSLA230317C00200000 | 2021-10-28 3:19PM EDT | 2023-03-17 | 875.15 | 875.00 | 894.50 | +34.65 | +4.12% | 2 | 321 | 83.65% |
| TSLA230616C00200000 | 2021-10-26 3:56PM EDT | 2023-06-16 | 850.00 | 878.00 | 896.20 | 0.00 | - | 1 | 231 | 81.49% |
| TSLA240119C00200000 | 2021-10-26 2:33PM EDT | 2024-01-19 | 884.21 | 885.50 | 901.85 | +33.11 | +3.89% | 2 | 169 | 78.59% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00200000 | 2021-10-26 3:20PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,134 | 28,019 | 612.50% |
| TSLA211105P00200000 | 2021-10-28 3:23PM EDT | 2021-11-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 862 | 1,665 | 300.00% |
| TSLA211112P00200000 | 2021-10-26 3:08PM EDT | 2021-11-12 | 0.02 | 0.01 | 0.09 | 0.00 | - | 140 | 183 | 253.91% |
| TSLA211119P00200000 | 2021-10-28 12:58PM EDT | 2021-11-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 3,463 | 207.81% |
| TSLA211126P00200000 | 2021-10-21 3:43PM EDT | 2021-11-26 | 0.06 | 0.01 | 0.12 | +0.03 | +100.00% | 1 | 4 | 189.45% |
| TSLA211217P00200000 | 2021-10-28 1:36PM EDT | 2021-12-17 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 62 | 3,033 | 153.71% |
| TSLA220121P00200000 | 2021-10-28 2:04PM EDT | 2022-01-21 | 0.30 | 0.20 | 0.40 | +0.01 | +3.45% | 96 | 12,864 | 128.71% |
| TSLA220318P00200000 | 2021-10-28 3:00PM EDT | 2022-03-18 | 0.58 | 0.50 | 0.69 | -0.07 | -10.77% | 149 | 2,504 | 107.94% |
| TSLA220520P00200000 | 2021-10-27 3:00PM EDT | 2022-05-20 | 1.29 | 0.88 | 1.51 | 0.00 | - | 1,668 | 4,272 | 97.88% |
| TSLA220617P00200000 | 2021-10-28 12:11PM EDT | 2022-06-17 | 1.50 | 1.20 | 1.45 | -0.08 | -5.06% | 54 | 7,196 | 93.07% |
| TSLA220916P00200000 | 2021-10-27 2:53PM EDT | 2022-09-16 | 2.70 | 2.53 | 2.94 | -0.22 | -7.53% | 5 | 5,336 | 87.63% |
| TSLA230120P00200000 | 2021-10-28 3:34PM EDT | 2023-01-20 | 4.15 | 4.10 | 4.65 | -0.35 | -7.78% | 127 | 6,772 | 80.34% |
| TSLA230317P00200000 | 2021-10-28 10:51AM EDT | 2023-03-17 | 5.20 | 4.20 | 5.40 | -0.10 | -1.89% | 40 | 3,829 | 77.01% |
| TSLA230616P00200000 | 2021-10-28 12:44PM EDT | 2023-06-16 | 6.25 | 6.00 | 6.85 | -0.25 | -3.85% | 2 | 6,213 | 74.82% |
| TSLA240119P00200000 | 2021-10-28 3:16PM EDT | 2024-01-19 | 9.60 | 9.25 | 11.25 | -2.30 | -19.33% | 20 | 817 | 70.47% |
© 2021 Verizon Media. All rights reserved.
