Canada markets close in 41 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,025.57+115.89 (+12.74%)
As of 3:19PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:360.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105C003600002021-10-20 2:01PM EDT2021-11-05507.15658.00660.650.00-260.00%
TSLA220121C003600002021-10-25 2:48PM EDT2022-01-21661.35654.70658.80+131.35+24.78%58,6660.00%
TSLA220318C003600002021-10-25 10:22AM EDT2022-03-18610.00608.55614.65+219.00+56.01%354570.00%
TSLA220520C003600002021-09-13 9:44AM EDT2022-05-20372.30457.95464.250.00-15350.00%
TSLA220617C003600002021-10-25 2:34PM EDT2022-06-17681.76659.70669.60+125.76+22.62%2510,70369.82%
TSLA220916C003600002021-10-25 1:11PM EDT2022-09-16647.75659.65677.00+201.55+45.17%323755.62%
TSLA230120C003600002021-10-25 2:07PM EDT2023-01-20655.65666.50686.00+175.65+36.59%2035261.09%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105P003600002021-10-22 10:25AM EDT2021-11-050.090.030.050.00-215182.03%
TSLA211112P003600002021-10-20 10:40AM EDT2021-11-120.100.010.220.00-311158.01%
TSLA211126P003600002021-10-21 2:04PM EDT2021-11-260.240.050.39-0.18-42.86%19127.54%
TSLA220121P003600002021-10-25 9:30AM EDT2022-01-211.051.001.30-0.60-36.36%93,81093.99%
TSLA220318P003600002021-10-22 10:13AM EDT2022-03-182.522.322.86-0.36-12.50%129982.86%
TSLA220520P003600002021-10-22 10:37AM EDT2022-05-205.244.155.250.00-136076.51%
TSLA220617P003600002021-10-19 9:31AM EDT2022-06-175.525.006.40-1.88-25.41%12,10774.44%
TSLA220916P003600002021-10-22 1:36PM EDT2022-09-1610.205.8012.750.00-264269.78%
TSLA230120P003600002021-10-25 11:25AM EDT2023-01-2013.0010.0016.00-1.33-9.28%11,80863.97%