Canada markets closed

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
In The Money
Show:ListStraddle
Strike:400.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C004000002021-10-27 11:06AM EDT2021-10-29669.80676.25677.90+4.75+0.71%734548.44%
TSLA211105C004000002021-10-26 12:52PM EDT2021-11-05610.44676.25678.200.00-114271.19%
TSLA211112C004000002021-10-21 9:58AM EDT2021-11-12654.05676.15678.550.00-26157.03%
TSLA211119C004000002021-10-28 11:43AM EDT2021-11-19668.48676.40678.55+31.33+4.92%38167142.97%
TSLA211217C004000002021-10-28 2:50PM EDT2021-12-17669.51677.00679.35+27.26+4.24%8223113.45%
TSLA220121C004000002021-10-28 3:54PM EDT2022-01-21677.50677.35680.85+35.50+5.53%211,57696.15%
TSLA220218C004000002021-10-25 12:09PM EDT2022-02-18641.29676.75682.750.00-21187.42%
TSLA220318C004000002021-10-25 3:25PM EDT2022-03-18686.19677.05684.250.00-273382.33%
TSLA220520C004000002021-10-14 9:44AM EDT2022-05-20689.20678.45687.900.00-12175.67%
TSLA220617C004000002021-10-28 11:36AM EDT2022-06-17683.45679.30689.20+39.47+6.13%415,26873.32%
TSLA220916C004000002021-10-27 12:50PM EDT2022-09-16686.25684.60694.50+26.82+4.07%112,37670.14%
TSLA230120C004000002021-10-28 12:27PM EDT2023-01-20697.35691.85701.25+30.53+4.58%172,06966.50%
TSLA230317C004000002021-10-28 10:27AM EDT2023-03-17692.00693.00712.50+50.00+7.79%1089067.69%
TSLA230616C004000002021-10-27 2:20PM EDT2023-06-16691.00700.50718.20+20.00+2.98%162166.73%
TSLA240119C004000002021-10-28 12:37PM EDT2024-01-19723.63717.00734.95+26.63+3.82%425965.62%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P004000002021-10-28 3:54PM EDT2021-10-290.010.000.010.00-1087,153362.50%
TSLA211105P004000002021-10-28 3:56PM EDT2021-11-050.170.150.17+0.07+70.00%8921,620223.44%
TSLA211112P004000002021-10-28 3:39PM EDT2021-11-120.290.210.32+0.08+38.10%112492176.17%
TSLA211119P004000002021-10-28 3:39PM EDT2021-11-190.450.380.45+0.06+15.38%9266,739154.15%
TSLA211126P004000002021-10-28 2:20PM EDT2021-11-260.610.490.76+0.36+144.00%18172141.46%
TSLA211217P004000002021-10-28 3:46PM EDT2021-12-170.940.901.16-0.12-11.32%1739,615115.43%
TSLA220121P004000002021-10-28 3:52PM EDT2022-01-211.941.852.00-0.06-3.00%21313,33696.95%
TSLA220218P004000002021-10-28 11:16AM EDT2022-02-182.602.002.91-0.31-10.65%7131887.35%
TSLA220318P004000002021-10-28 2:25PM EDT2022-03-183.353.203.55-0.25-6.94%376,39782.37%
TSLA220520P004000002021-10-26 12:44PM EDT2022-05-206.704.855.90+0.20+3.08%19774.40%
TSLA220617P004000002021-10-27 3:49PM EDT2022-06-176.806.407.40-0.69-9.21%99,25273.21%
TSLA220916P004000002021-10-28 1:25PM EDT2022-09-1611.4010.7011.65-1.00-8.06%293,05368.70%
TSLA230120P004000002021-10-28 3:56PM EDT2023-01-2017.9017.1018.50-1.35-7.01%3815,30265.18%
TSLA230317P004000002021-10-26 3:25PM EDT2023-03-1721.6019.7021.60-0.40-1.82%82,90263.90%
TSLA230616P004000002021-10-28 12:09PM EDT2023-06-1627.0024.6027.80+0.15+0.56%101,44462.86%
TSLA240119P004000002021-10-28 3:28PM EDT2024-01-1938.9536.0043.95-0.85-2.14%1151961.35%