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
After hours: 07:59PM EDT
Strike:420.00
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00420000 | 2021-10-12 10:02AM EDT | 2021-10-22 | 388.15 | 422.40 | 424.05 | 0.00 | - | 5 | 9 | 189.84% |
| TSLA211029C00420000 | 2021-10-12 9:46AM EDT | 2021-10-29 | 383.70 | 422.60 | 424.30 | 0.00 | - | 2 | 7 | 146.29% |
| TSLA211105C00420000 | 2021-10-11 2:55PM EDT | 2021-11-05 | 378.54 | 422.35 | 425.05 | 0.00 | - | - | 10 | 126.66% |
| TSLA211112C00420000 | 2021-10-01 9:38AM EDT | 2021-11-12 | 359.83 | 422.00 | 426.15 | 0.00 | - | 1 | 1 | 116.50% |
| TSLA211119C00420000 | 2021-10-15 9:45AM EDT | 2021-11-19 | 408.00 | 423.55 | 425.20 | +8.50 | +2.13% | 1 | 28 | 108.11% |
| TSLA211217C00420000 | 2021-10-12 9:30AM EDT | 2021-12-17 | 383.83 | 424.65 | 426.80 | 0.00 | - | 1 | 122 | 90.12% |
| TSLA220121C00420000 | 2021-10-13 3:23PM EDT | 2022-01-21 | 400.00 | 426.40 | 429.00 | 0.00 | - | 1 | 336 | 80.03% |
| TSLA220318C00420000 | 2021-10-15 10:53AM EDT | 2022-03-18 | 420.00 | 428.60 | 433.20 | +30.40 | +7.80% | 1 | 1,727 | 71.33% |
| TSLA220617C00420000 | 2021-10-15 10:33AM EDT | 2022-06-17 | 422.26 | 434.65 | 440.25 | +8.43 | +2.04% | 4 | 1,332 | 65.70% |
| TSLA220916C00420000 | 2021-10-04 9:42AM EDT | 2022-09-16 | 401.00 | 435.00 | 454.50 | 0.00 | - | 1 | 2,928 | 63.12% |
| TSLA230120C00420000 | 2021-10-12 9:30AM EDT | 2023-01-20 | 417.03 | 444.00 | 463.50 | 0.00 | - | 1 | 904 | 60.23% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00420000 | 2021-10-15 3:55PM EDT | 2021-10-22 | 0.23 | 0.15 | 0.23 | +0.03 | +15.00% | 98 | 261 | 189.45% |
| TSLA211029P00420000 | 2021-10-15 3:59PM EDT | 2021-10-29 | 0.40 | 0.26 | 0.53 | -0.04 | -9.09% | 9 | 288 | 145.31% |
| TSLA211105P00420000 | 2021-10-15 2:01PM EDT | 2021-11-05 | 0.58 | 0.42 | 0.81 | -0.13 | -18.31% | 5 | 153 | 125.29% |
| TSLA211112P00420000 | 2021-10-15 10:05AM EDT | 2021-11-12 | 0.99 | 0.71 | 1.05 | -0.40 | -28.78% | 2 | 9 | 113.79% |
| TSLA211119P00420000 | 2021-10-15 3:52PM EDT | 2021-11-19 | 1.18 | 1.21 | 1.27 | -0.50 | -29.76% | 40 | 1,386 | 106.86% |
| TSLA211126P00420000 | 2021-10-14 12:39PM EDT | 2021-11-26 | 1.87 | 1.11 | 1.54 | 0.00 | - | 4 | 15 | 98.51% |
| TSLA211217P00420000 | 2021-10-15 3:38PM EDT | 2021-12-17 | 2.43 | 2.32 | 2.53 | -0.97 | -28.53% | 72 | 1,086 | 88.54% |
| TSLA220121P00420000 | 2021-10-15 3:59PM EDT | 2022-01-21 | 4.25 | 3.95 | 4.50 | -1.30 | -23.42% | 11 | 960 | 78.51% |
| TSLA220318P00420000 | 2021-10-15 3:51PM EDT | 2022-03-18 | 7.30 | 7.05 | 7.45 | -1.15 | -13.61% | 31 | 1,075 | 70.06% |
| TSLA220520P00420000 | 2021-10-15 3:52PM EDT | 2022-05-20 | 11.65 | 11.30 | 12.00 | -1.75 | -13.06% | 2 | 78 | 66.06% |
| TSLA220617P00420000 | 2021-10-15 12:00PM EDT | 2022-06-17 | 13.70 | 12.60 | 13.30 | -1.27 | -8.48% | 11 | 2,948 | 63.89% |
| TSLA220916P00420000 | 2021-10-15 3:21PM EDT | 2022-09-16 | 20.00 | 15.00 | 20.85 | -1.80 | -8.26% | 12 | 2,696 | 59.65% |
| TSLA230120P00420000 | 2021-10-15 3:23PM EDT | 2023-01-20 | 28.50 | 23.50 | 33.00 | -3.70 | -11.49% | 5 | 514 | 58.58% |
| TSLA240119P00420000 | 2021-10-11 10:00AM EDT | 2024-01-19 | 61.18 | 47.00 | 57.00 | 0.00 | - | 2 | 24 | 54.94% |
© 2021 Verizon Media. All rights reserved.
