Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,077.27+39.41 (+3.80%)
At close: 4:00PM EDT
1,073.94 -3.33 (-0.31%)
After hours: 04:52PM EDT
After hours: 04:52PM EDT
Strike:400.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00400000 | 2021-10-27 11:06AM EDT | 2021-10-29 | 669.80 | 676.25 | 677.90 | +4.75 | +0.71% | 7 | 34 | 548.44% |
| TSLA211105C00400000 | 2021-10-26 12:52PM EDT | 2021-11-05 | 610.44 | 676.25 | 678.20 | 0.00 | - | 1 | 14 | 271.19% |
| TSLA211112C00400000 | 2021-10-21 9:58AM EDT | 2021-11-12 | 654.05 | 676.15 | 678.55 | 0.00 | - | 2 | 6 | 157.03% |
| TSLA211119C00400000 | 2021-10-28 11:43AM EDT | 2021-11-19 | 668.48 | 676.40 | 678.55 | +31.33 | +4.92% | 38 | 167 | 142.97% |
| TSLA211217C00400000 | 2021-10-28 2:50PM EDT | 2021-12-17 | 669.51 | 677.00 | 679.35 | +27.26 | +4.24% | 8 | 223 | 113.45% |
| TSLA220121C00400000 | 2021-10-28 3:54PM EDT | 2022-01-21 | 677.50 | 677.35 | 680.85 | +35.50 | +5.53% | 21 | 1,576 | 96.15% |
| TSLA220218C00400000 | 2021-10-25 12:09PM EDT | 2022-02-18 | 641.29 | 676.75 | 682.75 | 0.00 | - | 2 | 11 | 87.42% |
| TSLA220318C00400000 | 2021-10-25 3:25PM EDT | 2022-03-18 | 686.19 | 677.05 | 684.25 | 0.00 | - | 2 | 733 | 82.33% |
| TSLA220520C00400000 | 2021-10-14 9:44AM EDT | 2022-05-20 | 689.20 | 678.45 | 687.90 | 0.00 | - | 1 | 21 | 75.67% |
| TSLA220617C00400000 | 2021-10-28 11:36AM EDT | 2022-06-17 | 683.45 | 679.30 | 689.20 | +39.47 | +6.13% | 41 | 5,268 | 73.32% |
| TSLA220916C00400000 | 2021-10-27 12:50PM EDT | 2022-09-16 | 686.25 | 684.60 | 694.50 | +26.82 | +4.07% | 11 | 2,376 | 70.14% |
| TSLA230120C00400000 | 2021-10-28 12:27PM EDT | 2023-01-20 | 697.35 | 691.85 | 701.25 | +30.53 | +4.58% | 17 | 2,069 | 66.50% |
| TSLA230317C00400000 | 2021-10-28 10:27AM EDT | 2023-03-17 | 692.00 | 693.00 | 712.50 | +50.00 | +7.79% | 10 | 890 | 67.69% |
| TSLA230616C00400000 | 2021-10-27 2:20PM EDT | 2023-06-16 | 691.00 | 700.50 | 718.20 | +20.00 | +2.98% | 1 | 621 | 66.73% |
| TSLA240119C00400000 | 2021-10-28 12:37PM EDT | 2024-01-19 | 723.63 | 717.00 | 734.95 | +26.63 | +3.82% | 4 | 259 | 65.62% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00400000 | 2021-10-28 3:54PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 7,153 | 362.50% |
| TSLA211105P00400000 | 2021-10-28 3:56PM EDT | 2021-11-05 | 0.17 | 0.15 | 0.17 | +0.07 | +70.00% | 892 | 1,620 | 223.44% |
| TSLA211112P00400000 | 2021-10-28 3:39PM EDT | 2021-11-12 | 0.29 | 0.21 | 0.32 | +0.08 | +38.10% | 112 | 492 | 176.17% |
| TSLA211119P00400000 | 2021-10-28 3:39PM EDT | 2021-11-19 | 0.45 | 0.38 | 0.45 | +0.06 | +15.38% | 926 | 6,739 | 154.15% |
| TSLA211126P00400000 | 2021-10-28 2:20PM EDT | 2021-11-26 | 0.61 | 0.49 | 0.76 | +0.36 | +144.00% | 18 | 172 | 141.46% |
| TSLA211217P00400000 | 2021-10-28 3:46PM EDT | 2021-12-17 | 0.94 | 0.90 | 1.16 | -0.12 | -11.32% | 173 | 9,615 | 115.43% |
| TSLA220121P00400000 | 2021-10-28 3:52PM EDT | 2022-01-21 | 1.94 | 1.85 | 2.00 | -0.06 | -3.00% | 213 | 13,336 | 96.95% |
| TSLA220218P00400000 | 2021-10-28 11:16AM EDT | 2022-02-18 | 2.60 | 2.00 | 2.91 | -0.31 | -10.65% | 71 | 318 | 87.35% |
| TSLA220318P00400000 | 2021-10-28 2:25PM EDT | 2022-03-18 | 3.35 | 3.20 | 3.55 | -0.25 | -6.94% | 37 | 6,397 | 82.37% |
| TSLA220520P00400000 | 2021-10-26 12:44PM EDT | 2022-05-20 | 6.70 | 4.85 | 5.90 | +0.20 | +3.08% | 1 | 97 | 74.40% |
| TSLA220617P00400000 | 2021-10-27 3:49PM EDT | 2022-06-17 | 6.80 | 6.40 | 7.40 | -0.69 | -9.21% | 9 | 9,252 | 73.21% |
| TSLA220916P00400000 | 2021-10-28 1:25PM EDT | 2022-09-16 | 11.40 | 10.70 | 11.65 | -1.00 | -8.06% | 29 | 3,053 | 68.70% |
| TSLA230120P00400000 | 2021-10-28 3:56PM EDT | 2023-01-20 | 17.90 | 17.10 | 18.50 | -1.35 | -7.01% | 38 | 15,302 | 65.18% |
| TSLA230317P00400000 | 2021-10-26 3:25PM EDT | 2023-03-17 | 21.60 | 19.70 | 21.60 | -0.40 | -1.82% | 8 | 2,902 | 63.90% |
| TSLA230616P00400000 | 2021-10-28 12:09PM EDT | 2023-06-16 | 27.00 | 24.60 | 27.80 | +0.15 | +0.56% | 10 | 1,444 | 62.86% |
| TSLA240119P00400000 | 2021-10-28 3:28PM EDT | 2024-01-19 | 38.95 | 36.00 | 43.95 | -0.85 | -2.14% | 11 | 519 | 61.35% |
© 2021 Verizon Media. All rights reserved.
