Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,077.04+39.18 (+3.78%)
At close: 4:00PM EDT
1,083.84 +6.80 (+0.63%)
After hours: 06:09PM EDT
After hours: 06:09PM EDT
Strike:30.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121C00030000 | 2021-10-18 3:37PM EDT | 2022-01-21 | 838.95 | 1,044.90 | 1,048.65 | 0.00 | - | 20 | 165 | 355.76% |
| TSLA220318C00030000 | 2021-10-27 3:35PM EDT | 2022-03-18 | 1,006.48 | 1,043.00 | 1,050.55 | 0.00 | - | 14 | 10 | 318.90% |
| TSLA220617C00030000 | 2021-10-20 12:01PM EDT | 2022-06-17 | 996.70 | 1,042.80 | 1,051.35 | 0.00 | - | 1 | 20 | 140.23% |
| TSLA220916C00030000 | 2021-10-27 3:23PM EDT | 2022-09-16 | 1,007.28 | 1,043.15 | 1,051.60 | 0.00 | - | 23 | 158 | 148.05% |
| TSLA230120C00030000 | 2021-10-25 2:26PM EDT | 2023-01-20 | 988.05 | 1,042.45 | 1,051.25 | 0.00 | - | 182 | 587 | 186.11% |
| TSLA230317C00030000 | 2021-10-13 2:57PM EDT | 2023-03-17 | 779.86 | 1,038.50 | 1,058.50 | 0.00 | - | 1 | 1 | 144.34% |
| TSLA230616C00030000 | 2021-10-25 1:48PM EDT | 2023-06-16 | 965.78 | 1,039.00 | 1,058.95 | 0.00 | - | 200 | 122 | 139.18% |
| TSLA240119C00030000 | 2021-10-28 2:56PM EDT | 2024-01-19 | 1,042.55 | 1,041.00 | 1,059.30 | +36.45 | +3.62% | 19 | 42 | 129.97% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121P00030000 | 2021-10-13 3:30PM EDT | 2022-01-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 9,607 | 200.00% |
| TSLA220318P00030000 | 2021-10-04 9:30AM EDT | 2022-03-18 | 0.06 | 0.00 | 0.49 | 0.00 | - | 2 | 702 | 216.21% |
| TSLA220617P00030000 | 2021-10-25 12:07PM EDT | 2022-06-17 | 0.02 | 0.02 | 0.06 | 0.00 | - | 2 | 1,958 | 142.19% |
| TSLA220916P00030000 | 2021-10-27 3:37PM EDT | 2022-09-16 | 0.14 | 0.01 | 0.13 | +0.02 | +16.67% | 36 | 622 | 126.56% |
| TSLA230120P00030000 | 2021-10-22 2:15PM EDT | 2023-01-20 | 0.24 | 0.10 | 0.50 | 0.00 | - | 16 | 458 | 124.22% |
| TSLA230317P00030000 | 2021-10-25 2:43PM EDT | 2023-03-17 | 0.29 | 0.10 | 0.41 | 0.00 | - | 10 | 102 | 115.04% |
| TSLA230616P00030000 | 2021-10-25 9:30AM EDT | 2023-06-16 | 0.44 | 0.15 | 0.61 | 0.00 | - | 1 | 53 | 110.74% |
| TSLA240119P00030000 | 2021-10-22 1:11PM EDT | 2024-01-19 | 0.62 | 0.01 | 0.75 | 0.00 | - | 3 | 18 | 94.87% |
© 2021 Verizon Media. All rights reserved.
