Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
909.68+15.68 (+1.75%)
At close: 4:00PM EDT
909.25 -0.43 (-0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:300.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C003000002021-10-21 3:34PM EDT2021-10-29595.00608.85610.450.00-19341.31%
TSLA211105C003000002021-10-12 2:16PM EDT2021-11-05510.95608.60610.600.00--1246.88%
TSLA211119C003000002021-10-19 3:29PM EDT2021-11-19568.05608.60610.700.00-397176.95%
TSLA211217C003000002021-10-22 1:12PM EDT2021-12-17605.59609.15610.95+47.68+8.55%25157110.55%
TSLA220121C003000002021-10-22 2:26PM EDT2022-01-21608.00609.55611.80+14.25+2.40%9111,60697.75%
TSLA220218C003000002021-10-21 9:57AM EDT2022-02-18584.70609.10613.150.00-11089.99%
TSLA220318C003000002021-10-22 3:43PM EDT2022-03-18610.14609.35614.05+17.14+2.89%223785.08%
TSLA220617C003000002021-10-22 3:57PM EDT2022-06-17610.15609.80616.50+12.12+2.03%557,83373.00%
TSLA220916C003000002021-10-21 10:19AM EDT2022-09-16605.00607.00626.500.00-368071.01%
TSLA230120C003000002021-10-21 3:48PM EDT2023-01-20612.25611.00630.50+7.25+1.20%12,14166.60%
TSLA230317C003000002021-10-22 11:51AM EDT2023-03-17612.70613.00632.50+8.73+1.45%473265.38%
TSLA230616C003000002021-10-22 3:54PM EDT2023-06-16625.58616.50635.50+24.58+4.09%245063.71%
TSLA240119C003000002021-10-22 3:45PM EDT2024-01-19633.27627.00645.25+15.24+2.47%7711162.57%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P003000002021-10-22 3:14PM EDT2021-10-290.020.010.04-0.01-33.33%600534245.31%
TSLA211105P003000002021-10-22 3:52PM EDT2021-11-050.010.010.05-0.07-87.50%12296175.78%
TSLA211112P003000002021-10-22 11:00AM EDT2021-11-120.090.010.08+0.04+80.00%167148.05%
TSLA211119P003000002021-10-22 3:44PM EDT2021-11-190.090.100.12-0.05-35.71%1,1423,357138.48%
TSLA211126P003000002021-10-21 9:58AM EDT2021-11-260.300.000.420.00-140131.84%
TSLA211217P003000002021-10-22 3:38PM EDT2021-12-170.330.300.44-0.06-15.38%1,5595,733110.64%
TSLA220121P003000002021-10-22 3:25PM EDT2022-01-210.880.800.90+0.04+4.76%7218,06195.87%
TSLA220218P003000002021-10-22 12:44PM EDT2022-02-181.351.401.87-0.13-8.78%1157091.70%
TSLA220318P003000002021-10-22 3:38PM EDT2022-03-181.811.701.91+0.01+0.56%242,19783.73%
TSLA220520P003000002021-10-22 12:33PM EDT2022-05-203.443.103.80-0.76-18.10%26077.72%
TSLA220617P003000002021-10-22 3:53PM EDT2022-06-173.913.754.00+0.07+1.82%64,57674.50%
TSLA220916P003000002021-10-22 3:30PM EDT2022-09-167.026.057.60+0.32+4.78%113,28970.56%
TSLA230120P003000002021-10-22 3:03PM EDT2023-01-209.459.4011.30-0.80-7.80%2485,65165.63%
TSLA230317P003000002021-10-22 11:51AM EDT2023-03-1711.9710.9012.90+0.17+1.44%2381,60163.98%
TSLA230616P003000002021-10-22 9:37AM EDT2023-06-1614.0513.7517.35-0.80-5.39%32,00962.97%
TSLA240119P003000002021-10-22 3:39PM EDT2024-01-1921.6216.2523.90+0.02+0.09%1315657.80%