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
1,083.80 +6.76 (+0.63%)
After hours: 06:10PM EDT
After hours: 06:10PM EDT
Strike:40.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121C00040000 | 2021-09-01 9:36AM EDT | 2022-01-21 | 695.15 | 733.70 | 736.50 | 0.00 | - | 11 | 165 | 0.00% |
| TSLA220318C00040000 | 2021-10-27 3:35PM EDT | 2022-03-18 | 996.45 | 1,033.25 | 1,040.50 | 0.00 | - | 6 | 22 | 285.79% |
| TSLA220617C00040000 | 2021-10-25 12:59PM EDT | 2022-06-17 | 986.70 | 1,032.90 | 1,041.40 | 0.00 | - | 11 | 161 | 141.80% |
| TSLA220916C00040000 | 2021-09-07 10:59AM EDT | 2022-09-16 | 715.35 | 743.30 | 768.30 | 0.00 | - | 1 | 34 | 0.00% |
| TSLA230120C00040000 | 2021-10-28 2:55PM EDT | 2023-01-20 | 1,029.60 | 1,031.80 | 1,041.35 | +360.60 | +53.90% | 1 | 553 | 167.69% |
| TSLA230317C00040000 | 2021-10-25 3:43PM EDT | 2023-03-17 | 989.00 | 1,028.50 | 1,048.50 | 0.00 | - | 2 | 1 | 130.62% |
| TSLA230616C00040000 | 2021-10-27 11:26AM EDT | 2023-06-16 | 1,030.75 | 1,029.50 | 1,049.00 | +16.88 | +1.66% | 7 | 21 | 128.54% |
| TSLA240119C00040000 | 2021-10-27 3:23PM EDT | 2024-01-19 | 995.16 | 1,031.50 | 1,049.55 | 0.00 | - | 18 | 37 | 119.50% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121P00040000 | 2021-10-25 1:02PM EDT | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 13,519 | 184.38% |
| TSLA220318P00040000 | 2021-10-21 12:21PM EDT | 2022-03-18 | 0.05 | 0.00 | 0.51 | 0.00 | - | 20 | 1,150 | 197.75% |
| TSLA220617P00040000 | 2021-10-25 1:04PM EDT | 2022-06-17 | 0.06 | 0.02 | 0.08 | 0.00 | - | 11 | 4,071 | 132.42% |
| TSLA220916P00040000 | 2021-10-25 3:39PM EDT | 2022-09-16 | 0.16 | 0.06 | 0.35 | 0.00 | - | 6 | 2,302 | 127.93% |
| TSLA230120P00040000 | 2021-10-28 3:11PM EDT | 2023-01-20 | 0.38 | 0.23 | 0.52 | -0.09 | -19.15% | 50 | 1,208 | 115.92% |
| TSLA230317P00040000 | 2021-10-25 9:50AM EDT | 2023-03-17 | 0.50 | 0.00 | 1.02 | 0.00 | - | 23 | 4 | 113.33% |
| TSLA230616P00040000 | 2021-10-05 2:52PM EDT | 2023-06-16 | 0.71 | 0.00 | 0.71 | 0.00 | - | 1 | 118 | 100.00% |
| TSLA240119P00040000 | 2021-10-28 2:30PM EDT | 2024-01-19 | 0.90 | 0.50 | 1.03 | -0.18 | -16.67% | 1 | 28 | 94.04% |
© 2021 Verizon Media. All rights reserved.
