Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,024.86+115.18 (+12.66%)
At close: 4:00PM EDT
1,027.19 +2.33 (+0.23%)
After hours: 05:18PM EDT
In The Money
Show:ListStraddle
Strike:410.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C004100002021-10-25 2:36PM EDT2021-10-29627.36613.45615.85+165.01+35.69%1223343.07%
TSLA211105C004100002021-10-22 9:49AM EDT2021-11-05491.30613.25616.100.00-33228.22%
TSLA211119C004100002021-10-25 10:56AM EDT2021-11-19561.25613.25616.25+70.60+14.39%642157.52%
TSLA211217C004100002021-10-15 3:02PM EDT2021-12-17426.95613.75616.900.00-46395.02%
TSLA220121C004100002021-10-25 11:29AM EDT2022-01-21559.02614.30618.50+60.33+12.10%442386.33%
TSLA220318C004100002021-10-04 10:20AM EDT2022-03-18398.84615.05622.700.00-2022578.77%
TSLA220617C004100002021-10-25 11:45AM EDT2022-06-17568.83618.35627.65+62.58+12.36%427470.75%
TSLA220916C004100002021-10-20 10:21AM EDT2022-09-16472.47620.00639.500.00-527969.00%
TSLA230120C004100002021-10-25 2:57PM EDT2023-01-20627.90629.00648.00+150.58+31.55%2148066.31%
TSLA240119C004100002021-10-25 3:03PM EDT2024-01-19656.15656.50675.50+113.30+20.87%172563.46%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P004100002021-10-25 3:53PM EDT2021-10-290.020.010.02-0.03-60.00%61416231.25%
TSLA211105P004100002021-10-25 3:12PM EDT2021-11-050.070.030.08-0.07-50.00%13185164.06%
TSLA211112P004100002021-10-20 1:25PM EDT2021-11-120.290.010.340.00-1034144.73%
TSLA211119P004100002021-10-25 3:05PM EDT2021-11-190.190.060.20-0.21-52.50%133,141120.31%
TSLA211126P004100002021-10-25 11:05AM EDT2021-11-260.260.080.57-1.47-84.97%14116.99%
TSLA211217P004100002021-10-25 3:25PM EDT2021-12-170.680.390.95-0.32-32.00%273,78599.37%
TSLA220121P004100002021-10-25 11:47AM EDT2022-01-211.611.362.02-0.67-29.39%125,93087.57%
TSLA220318P004100002021-10-25 3:47PM EDT2022-03-183.803.254.35-0.60-13.64%228178.07%
TSLA220520P004100002021-10-25 11:59AM EDT2022-05-206.056.507.50-1.95-24.37%2718173.10%
TSLA220617P004100002021-10-25 1:33PM EDT2022-06-177.806.309.15-1.10-12.36%299570.03%
TSLA220916P004100002021-10-25 3:41PM EDT2022-09-1612.808.3016.00-1.15-8.24%561665.74%
TSLA230120P004100002021-10-25 11:44AM EDT2023-01-2019.1415.0024.35-2.46-11.39%142863.05%
TSLA240119P004100002021-10-25 2:53PM EDT2024-01-1940.2536.0044.50-1.45-3.48%767558.32%