Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
867.23+2.96 (+0.34%)
As of 10:43AM EDT. Market open.
Strike:430.00
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00430000 | 2021-10-19 9:40AM EDT | 2021-10-22 | 442.45 | 436.50 | 437.55 | 0.00 | - | 2 | 9 | 307.23% |
| TSLA211029C00430000 | 2021-10-06 10:22AM EDT | 2021-10-29 | 353.75 | 436.55 | 437.90 | 0.00 | - | 2 | 2 | 184.03% |
| TSLA211105C00430000 | 2021-10-04 11:16AM EDT | 2021-11-05 | 362.05 | 436.60 | 438.10 | 0.00 | - | - | 6 | 116.41% |
| TSLA211112C00430000 | 2021-10-18 2:18AM EDT | 2021-11-12 | 389.45 | 436.00 | 436.95 | 0.00 | - | - | 2 | 0.00% |
| TSLA211119C00430000 | 2021-10-20 9:53AM EDT | 2021-11-19 | 431.80 | 437.45 | 438.00 | +42.60 | +10.95% | 1 | 13 | 100.54% |
| TSLA211217C00430000 | 2021-10-15 3:39PM EDT | 2021-12-17 | 412.45 | 437.30 | 438.30 | 0.00 | - | 1 | 36 | 74.12% |
| TSLA220121C00430000 | 2021-10-07 3:46PM EDT | 2022-01-21 | 372.00 | 439.30 | 441.10 | 0.00 | - | 1 | 320 | 75.12% |
| TSLA220318C00430000 | 2021-10-18 3:12PM EDT | 2022-03-18 | 447.78 | 442.30 | 445.40 | 0.00 | - | 50 | 305 | 69.53% |
| TSLA220617C00430000 | 2021-09-29 11:21AM EDT | 2022-06-17 | 375.00 | 447.35 | 451.00 | 0.00 | - | 2 | 461 | 62.96% |
| TSLA220916C00430000 | 2021-10-18 3:12PM EDT | 2022-09-16 | 460.75 | 446.70 | 462.80 | 0.00 | - | 56 | 1,295 | 59.44% |
| TSLA230120C00430000 | 2021-10-19 1:05PM EDT | 2023-01-20 | 472.14 | 455.50 | 475.00 | 0.00 | - | 3 | 758 | 58.41% |
| TSLA240119C00430000 | 2021-10-15 3:01PM EDT | 2024-01-19 | 465.73 | 486.35 | 498.90 | 0.00 | - | 1 | 1 | 56.13% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00430000 | 2021-10-19 3:59PM EDT | 2021-10-22 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 267 | 488 | 237.50% |
| TSLA211029P00430000 | 2021-10-20 10:05AM EDT | 2021-10-29 | 0.10 | 0.04 | 0.13 | -0.02 | -16.67% | 1 | 197 | 147.07% |
| TSLA211105P00430000 | 2021-10-19 3:50PM EDT | 2021-11-05 | 0.26 | 0.15 | 0.36 | 0.00 | - | 7 | 164 | 125.88% |
| TSLA211112P00430000 | 2021-10-19 9:34AM EDT | 2021-11-12 | 0.50 | 0.23 | 0.54 | 0.00 | - | 3 | 5 | 110.99% |
| TSLA211119P00430000 | 2021-10-19 3:45PM EDT | 2021-11-19 | 0.55 | 0.44 | 0.62 | 0.00 | - | 67 | 1,856 | 101.51% |
| TSLA211126P00430000 | 2021-10-19 2:03PM EDT | 2021-11-26 | 0.80 | 0.51 | 0.91 | 0.00 | - | 12 | 22 | 95.14% |
| TSLA211217P00430000 | 2021-10-19 2:59PM EDT | 2021-12-17 | 1.65 | 1.53 | 1.71 | 0.00 | - | 2 | 976 | 85.84% |
| TSLA220121P00430000 | 2021-10-20 10:23AM EDT | 2022-01-21 | 3.40 | 3.20 | 3.55 | -0.11 | -3.13% | 2 | 1,026 | 76.91% |
| TSLA220318P00430000 | 2021-10-19 12:50PM EDT | 2022-03-18 | 6.00 | 5.85 | 6.40 | 0.00 | - | 2 | 805 | 68.42% |
| TSLA220520P00430000 | 2021-10-19 2:36PM EDT | 2022-05-20 | 10.25 | 9.80 | 10.60 | 0.00 | - | 32 | 82 | 64.44% |
| TSLA220617P00430000 | 2021-10-05 11:35AM EDT | 2022-06-17 | 12.12 | 11.25 | 12.25 | -8.33 | -40.73% | 1 | 633 | 62.73% |
| TSLA220916P00430000 | 2021-10-12 3:21PM EDT | 2022-09-16 | 25.25 | 13.50 | 23.00 | 0.00 | - | 4 | 653 | 60.17% |
| TSLA230120P00430000 | 2021-10-19 3:20PM EDT | 2023-01-20 | 26.35 | 25.10 | 31.45 | 0.00 | - | 45 | 1,894 | 58.63% |
| TSLA240119P00430000 | 2021-10-18 1:41PM EDT | 2024-01-19 | 53.00 | 45.00 | 54.00 | 0.00 | - | 1 | 4 | 53.65% |
© 2021 Verizon Media. All rights reserved.
