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
After hours: 07:59PM EDT
Strike:390.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105C00390000 | 2021-10-22 10:10AM EDT | 2021-11-05 | 515.75 | 518.70 | 520.70 | +40.42 | +8.50% | 1 | 4 | 130.47% |
| TSLA211126C00390000 | 2021-10-18 2:20AM EDT | 2021-11-26 | 442.70 | 518.00 | 521.95 | 0.00 | - | - | 1 | 105.62% |
| TSLA220121C00390000 | 2020-08-17 3:28PM EDT | 2022-01-21 | 1,461.35 | 1,834.50 | 1,853.00 | 0.00 | - | 1 | 114 | 0.00% |
| TSLA220318C00390000 | 2020-07-23 9:35AM EDT | 2022-03-18 | 1,282.50 | 1,670.50 | 1,690.50 | 0.00 | - | 26 | 26 | 0.00% |
| TSLA220520C00390000 | 2021-09-15 12:41PM EDT | 2022-05-20 | 373.25 | 460.55 | 466.05 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220617C00390000 | 2020-07-24 3:54PM EDT | 2022-06-17 | 1,065.00 | 1,675.50 | 1,695.50 | 0.00 | - | 1 | 21 | 0.00% |
| TSLA230120C00390000 | 2021-10-05 1:21PM EDT | 2023-01-20 | 418.00 | 531.15 | 548.30 | 0.00 | - | 30 | 195 | 61.01% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105P00390000 | 2021-10-21 1:14PM EDT | 2021-11-05 | 0.16 | 0.05 | 0.22 | 0.00 | - | 1 | 62 | 154.30% |
| TSLA211112P00390000 | 2021-10-21 11:45AM EDT | 2021-11-12 | 0.14 | 0.05 | 0.41 | 0.00 | - | 13 | 26 | 133.01% |
| TSLA211126P00390000 | 2021-10-21 2:00PM EDT | 2021-11-26 | 0.50 | 0.04 | 0.73 | 0.00 | - | 2 | 13 | 108.94% |
| TSLA220121P00390000 | 2020-08-20 2:49PM EDT | 2022-01-21 | 21.50 | 18.00 | 27.50 | 0.00 | - | 1 | 152 | 141.60% |
| TSLA220318P00390000 | 2020-07-09 4:57PM EDT | 2022-03-18 | 114.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TSLA220520P00390000 | 2021-10-14 1:21PM EDT | 2022-05-20 | 10.76 | 6.20 | 6.75 | 0.00 | - | 10 | 45 | 68.38% |
| TSLA220617P00390000 | 2020-07-20 1:17PM EDT | 2022-06-17 | 43.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA230120P00390000 | 2021-10-21 1:16PM EDT | 2023-01-20 | 18.75 | 15.90 | 22.70 | 0.00 | - | 7 | 477 | 60.40% |
© 2021 Verizon Media. All rights reserved.
