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
1,074.18 -3.09 (-0.29%)
After hours: 04:47PM EDT
In The Money
Show:ListStraddle
Strike:200.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C002000002021-10-28 11:05AM EDT2021-10-29872.20876.20877.90+60.20+7.41%29915.63%
TSLA211112C002000002021-10-20 11:22AM EDT2021-11-12664.80875.80878.250.00--0341.46%
TSLA211119C002000002021-10-27 9:41AM EDT2021-11-19834.85875.95878.100.00-4252278.96%
TSLA211217C002000002021-10-27 9:44AM EDT2021-12-17872.24875.20878.55+6.14+0.71%5270197.95%
TSLA220121C002000002021-10-28 2:56PM EDT2022-01-21870.00875.45879.00+21.38+2.52%32,396158.86%
TSLA220318C002000002021-10-27 3:50PM EDT2022-03-18835.60874.00881.250.00-1,3002,877101.71%
TSLA220520C002000002021-10-27 11:49AM EDT2022-05-20853.70872.85882.750.00-1467488.43%
TSLA220617C002000002021-10-28 3:52PM EDT2022-06-17874.15873.70883.25+29.51+3.49%26,56891.77%
TSLA220916C002000002021-10-28 3:57PM EDT2022-09-16880.18876.20884.90+31.12+3.67%9412,22490.12%
TSLA230120C002000002021-10-28 1:26PM EDT2023-01-20877.72876.10886.00+30.12+3.55%32,47678.27%
TSLA230317C002000002021-10-28 3:19PM EDT2023-03-17875.15875.00894.50+34.65+4.12%232183.65%
TSLA230616C002000002021-10-26 3:56PM EDT2023-06-16850.00878.00896.200.00-123181.49%
TSLA240119C002000002021-10-26 2:33PM EDT2024-01-19884.21885.50901.85+33.11+3.89%216978.59%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P002000002021-10-26 3:20PM EDT2021-10-290.010.000.010.00-1,13428,019612.50%
TSLA211105P002000002021-10-28 3:23PM EDT2021-11-050.010.000.020.00-8621,665300.00%
TSLA211112P002000002021-10-26 3:08PM EDT2021-11-120.020.010.090.00-140183253.91%
TSLA211119P002000002021-10-28 12:58PM EDT2021-11-190.050.030.050.00-43,463207.81%
TSLA211126P002000002021-10-21 3:43PM EDT2021-11-260.060.010.12+0.03+100.00%14189.45%
TSLA211217P002000002021-10-28 1:36PM EDT2021-12-170.120.100.15-0.02-14.29%623,033153.71%
TSLA220121P002000002021-10-28 2:04PM EDT2022-01-210.300.200.40+0.01+3.45%9612,864128.71%
TSLA220318P002000002021-10-28 3:00PM EDT2022-03-180.580.500.69-0.07-10.77%1492,504107.94%
TSLA220520P002000002021-10-27 3:00PM EDT2022-05-201.290.881.510.00-1,6684,27297.88%
TSLA220617P002000002021-10-28 12:11PM EDT2022-06-171.501.201.45-0.08-5.06%547,19693.07%
TSLA220916P002000002021-10-27 2:53PM EDT2022-09-162.702.532.94-0.22-7.53%55,33687.63%
TSLA230120P002000002021-10-28 3:34PM EDT2023-01-204.154.104.65-0.35-7.78%1276,77280.34%
TSLA230317P002000002021-10-28 10:51AM EDT2023-03-175.204.205.40-0.10-1.89%403,82977.01%
TSLA230616P002000002021-10-28 12:44PM EDT2023-06-166.256.006.85-0.25-3.85%26,21374.82%
TSLA240119P002000002021-10-28 3:16PM EDT2024-01-199.609.2511.25-2.30-19.33%2081770.47%