Canada Markets close in 5 hrs 17 mins

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.
In The Money
Show:ListStraddle
Strike:430.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C004300002021-10-19 9:40AM EDT2021-10-22442.45436.50437.550.00-29307.23%
TSLA211029C004300002021-10-06 10:22AM EDT2021-10-29353.75436.55437.900.00-22184.03%
TSLA211105C004300002021-10-04 11:16AM EDT2021-11-05362.05436.60438.100.00--6116.41%
TSLA211112C004300002021-10-18 2:18AM EDT2021-11-12389.45436.00436.950.00--20.00%
TSLA211119C004300002021-10-20 9:53AM EDT2021-11-19431.80437.45438.00+42.60+10.95%113100.54%
TSLA211217C004300002021-10-15 3:39PM EDT2021-12-17412.45437.30438.300.00-13674.12%
TSLA220121C004300002021-10-07 3:46PM EDT2022-01-21372.00439.30441.100.00-132075.12%
TSLA220318C004300002021-10-18 3:12PM EDT2022-03-18447.78442.30445.400.00-5030569.53%
TSLA220617C004300002021-09-29 11:21AM EDT2022-06-17375.00447.35451.000.00-246162.96%
TSLA220916C004300002021-10-18 3:12PM EDT2022-09-16460.75446.70462.800.00-561,29559.44%
TSLA230120C004300002021-10-19 1:05PM EDT2023-01-20472.14455.50475.000.00-375858.41%
TSLA240119C004300002021-10-15 3:01PM EDT2024-01-19465.73486.35498.900.00-1156.13%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P004300002021-10-19 3:59PM EDT2021-10-220.030.010.03-0.01-25.00%267488237.50%
TSLA211029P004300002021-10-20 10:05AM EDT2021-10-290.100.040.13-0.02-16.67%1197147.07%
TSLA211105P004300002021-10-19 3:50PM EDT2021-11-050.260.150.360.00-7164125.88%
TSLA211112P004300002021-10-19 9:34AM EDT2021-11-120.500.230.540.00-35110.99%
TSLA211119P004300002021-10-19 3:45PM EDT2021-11-190.550.440.620.00-671,856101.51%
TSLA211126P004300002021-10-19 2:03PM EDT2021-11-260.800.510.910.00-122295.14%
TSLA211217P004300002021-10-19 2:59PM EDT2021-12-171.651.531.710.00-297685.84%
TSLA220121P004300002021-10-20 10:23AM EDT2022-01-213.403.203.55-0.11-3.13%21,02676.91%
TSLA220318P004300002021-10-19 12:50PM EDT2022-03-186.005.856.400.00-280568.42%
TSLA220520P004300002021-10-19 2:36PM EDT2022-05-2010.259.8010.600.00-328264.44%
TSLA220617P004300002021-10-05 11:35AM EDT2022-06-1712.1211.2512.25-8.33-40.73%163362.73%
TSLA220916P004300002021-10-12 3:21PM EDT2022-09-1625.2513.5023.000.00-465360.17%
TSLA230120P004300002021-10-19 3:20PM EDT2023-01-2026.3525.1031.450.00-451,89458.63%
TSLA240119P004300002021-10-18 1:41PM EDT2024-01-1953.0045.0054.000.00-1453.65%