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:390.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105C003900002021-10-22 10:10AM EDT2021-11-05515.75518.70520.70+40.42+8.50%14130.47%
TSLA211126C003900002021-10-18 2:20AM EDT2021-11-26442.70518.00521.950.00--1105.62%
TSLA220121C003900002020-08-17 3:28PM EDT2022-01-211,461.351,834.501,853.000.00-11140.00%
TSLA220318C003900002020-07-23 9:35AM EDT2022-03-181,282.501,670.501,690.500.00-26260.00%
TSLA220520C003900002021-09-15 12:41PM EDT2022-05-20373.25460.55466.050.00-110.00%
TSLA220617C003900002020-07-24 3:54PM EDT2022-06-171,065.001,675.501,695.500.00-1210.00%
TSLA230120C003900002021-10-05 1:21PM EDT2023-01-20418.00531.15548.300.00-3019561.01%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105P003900002021-10-21 1:14PM EDT2021-11-050.160.050.220.00-162154.30%
TSLA211112P003900002021-10-21 11:45AM EDT2021-11-120.140.050.410.00-1326133.01%
TSLA211126P003900002021-10-21 2:00PM EDT2021-11-260.500.040.730.00-213108.94%
TSLA220121P003900002020-08-20 2:49PM EDT2022-01-2121.5018.0027.500.00-1152141.60%
TSLA220318P003900002020-07-09 4:57PM EDT2022-03-18114.900.000.000.00-5525.00%
TSLA220520P003900002021-10-14 1:21PM EDT2022-05-2010.766.206.750.00-104568.38%
TSLA220617P003900002020-07-20 1:17PM EDT2022-06-1743.670.000.000.00-1025.00%
TSLA230120P003900002021-10-21 1:16PM EDT2023-01-2018.7515.9022.700.00-747760.40%