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
After hours: 05:18PM EDT
Strike:410.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00410000 | 2021-10-25 2:36PM EDT | 2021-10-29 | 627.36 | 613.45 | 615.85 | +165.01 | +35.69% | 12 | 23 | 343.07% |
| TSLA211105C00410000 | 2021-10-22 9:49AM EDT | 2021-11-05 | 491.30 | 613.25 | 616.10 | 0.00 | - | 3 | 3 | 228.22% |
| TSLA211119C00410000 | 2021-10-25 10:56AM EDT | 2021-11-19 | 561.25 | 613.25 | 616.25 | +70.60 | +14.39% | 6 | 42 | 157.52% |
| TSLA211217C00410000 | 2021-10-15 3:02PM EDT | 2021-12-17 | 426.95 | 613.75 | 616.90 | 0.00 | - | 4 | 63 | 95.02% |
| TSLA220121C00410000 | 2021-10-25 11:29AM EDT | 2022-01-21 | 559.02 | 614.30 | 618.50 | +60.33 | +12.10% | 4 | 423 | 86.33% |
| TSLA220318C00410000 | 2021-10-04 10:20AM EDT | 2022-03-18 | 398.84 | 615.05 | 622.70 | 0.00 | - | 20 | 225 | 78.77% |
| TSLA220617C00410000 | 2021-10-25 11:45AM EDT | 2022-06-17 | 568.83 | 618.35 | 627.65 | +62.58 | +12.36% | 4 | 274 | 70.75% |
| TSLA220916C00410000 | 2021-10-20 10:21AM EDT | 2022-09-16 | 472.47 | 620.00 | 639.50 | 0.00 | - | 5 | 279 | 69.00% |
| TSLA230120C00410000 | 2021-10-25 2:57PM EDT | 2023-01-20 | 627.90 | 629.00 | 648.00 | +150.58 | +31.55% | 21 | 480 | 66.31% |
| TSLA240119C00410000 | 2021-10-25 3:03PM EDT | 2024-01-19 | 656.15 | 656.50 | 675.50 | +113.30 | +20.87% | 172 | 5 | 63.46% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00410000 | 2021-10-25 3:53PM EDT | 2021-10-29 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 61 | 416 | 231.25% |
| TSLA211105P00410000 | 2021-10-25 3:12PM EDT | 2021-11-05 | 0.07 | 0.03 | 0.08 | -0.07 | -50.00% | 13 | 185 | 164.06% |
| TSLA211112P00410000 | 2021-10-20 1:25PM EDT | 2021-11-12 | 0.29 | 0.01 | 0.34 | 0.00 | - | 10 | 34 | 144.73% |
| TSLA211119P00410000 | 2021-10-25 3:05PM EDT | 2021-11-19 | 0.19 | 0.06 | 0.20 | -0.21 | -52.50% | 13 | 3,141 | 120.31% |
| TSLA211126P00410000 | 2021-10-25 11:05AM EDT | 2021-11-26 | 0.26 | 0.08 | 0.57 | -1.47 | -84.97% | 1 | 4 | 116.99% |
| TSLA211217P00410000 | 2021-10-25 3:25PM EDT | 2021-12-17 | 0.68 | 0.39 | 0.95 | -0.32 | -32.00% | 27 | 3,785 | 99.37% |
| TSLA220121P00410000 | 2021-10-25 11:47AM EDT | 2022-01-21 | 1.61 | 1.36 | 2.02 | -0.67 | -29.39% | 12 | 5,930 | 87.57% |
| TSLA220318P00410000 | 2021-10-25 3:47PM EDT | 2022-03-18 | 3.80 | 3.25 | 4.35 | -0.60 | -13.64% | 2 | 281 | 78.07% |
| TSLA220520P00410000 | 2021-10-25 11:59AM EDT | 2022-05-20 | 6.05 | 6.50 | 7.50 | -1.95 | -24.37% | 27 | 181 | 73.10% |
| TSLA220617P00410000 | 2021-10-25 1:33PM EDT | 2022-06-17 | 7.80 | 6.30 | 9.15 | -1.10 | -12.36% | 2 | 995 | 70.03% |
| TSLA220916P00410000 | 2021-10-25 3:41PM EDT | 2022-09-16 | 12.80 | 8.30 | 16.00 | -1.15 | -8.24% | 5 | 616 | 65.74% |
| TSLA230120P00410000 | 2021-10-25 11:44AM EDT | 2023-01-20 | 19.14 | 15.00 | 24.35 | -2.46 | -11.39% | 1 | 428 | 63.05% |
| TSLA240119P00410000 | 2021-10-25 2:53PM EDT | 2024-01-19 | 40.25 | 36.00 | 44.50 | -1.45 | -3.48% | 76 | 75 | 58.32% |
© 2021 Verizon Media. All rights reserved.
