Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
843.03+24.71 (+3.02%)
At close: 4:00PM EDT
849.00 +5.97 (+0.71%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:420.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C004200002021-10-12 10:02AM EDT2021-10-22388.15422.40424.050.00-59189.84%
TSLA211029C004200002021-10-12 9:46AM EDT2021-10-29383.70422.60424.300.00-27146.29%
TSLA211105C004200002021-10-11 2:55PM EDT2021-11-05378.54422.35425.050.00--10126.66%
TSLA211112C004200002021-10-01 9:38AM EDT2021-11-12359.83422.00426.150.00-11116.50%
TSLA211119C004200002021-10-15 9:45AM EDT2021-11-19408.00423.55425.20+8.50+2.13%128108.11%
TSLA211217C004200002021-10-12 9:30AM EDT2021-12-17383.83424.65426.800.00-112290.12%
TSLA220121C004200002021-10-13 3:23PM EDT2022-01-21400.00426.40429.000.00-133680.03%
TSLA220318C004200002021-10-15 10:53AM EDT2022-03-18420.00428.60433.20+30.40+7.80%11,72771.33%
TSLA220617C004200002021-10-15 10:33AM EDT2022-06-17422.26434.65440.25+8.43+2.04%41,33265.70%
TSLA220916C004200002021-10-04 9:42AM EDT2022-09-16401.00435.00454.500.00-12,92863.12%
TSLA230120C004200002021-10-12 9:30AM EDT2023-01-20417.03444.00463.500.00-190460.23%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P004200002021-10-15 3:55PM EDT2021-10-220.230.150.23+0.03+15.00%98261189.45%
TSLA211029P004200002021-10-15 3:59PM EDT2021-10-290.400.260.53-0.04-9.09%9288145.31%
TSLA211105P004200002021-10-15 2:01PM EDT2021-11-050.580.420.81-0.13-18.31%5153125.29%
TSLA211112P004200002021-10-15 10:05AM EDT2021-11-120.990.711.05-0.40-28.78%29113.79%
TSLA211119P004200002021-10-15 3:52PM EDT2021-11-191.181.211.27-0.50-29.76%401,386106.86%
TSLA211126P004200002021-10-14 12:39PM EDT2021-11-261.871.111.540.00-41598.51%
TSLA211217P004200002021-10-15 3:38PM EDT2021-12-172.432.322.53-0.97-28.53%721,08688.54%
TSLA220121P004200002021-10-15 3:59PM EDT2022-01-214.253.954.50-1.30-23.42%1196078.51%
TSLA220318P004200002021-10-15 3:51PM EDT2022-03-187.307.057.45-1.15-13.61%311,07570.06%
TSLA220520P004200002021-10-15 3:52PM EDT2022-05-2011.6511.3012.00-1.75-13.06%27866.06%
TSLA220617P004200002021-10-15 12:00PM EDT2022-06-1713.7012.6013.30-1.27-8.48%112,94863.89%
TSLA220916P004200002021-10-15 3:21PM EDT2022-09-1620.0015.0020.85-1.80-8.26%122,69659.65%
TSLA230120P004200002021-10-15 3:23PM EDT2023-01-2028.5023.5033.00-3.70-11.49%551458.58%
TSLA240119P004200002021-10-11 10:00AM EDT2024-01-1961.1847.0057.000.00-22454.94%