Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
866.67+2.40 (+0.28%)
As of 10:51AM EDT. Market open.
Strike:440.00
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119C00440000 | 2021-06-16 2:02PM EDT | 2021-11-19 | 186.05 | 269.45 | 270.50 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA211217C00440000 | 2021-06-16 12:39PM EDT | 2021-12-17 | 185.30 | 270.55 | 271.95 | 0.00 | - | 4 | 46 | 0.00% |
| TSLA220121C00440000 | 2021-06-22 10:07AM EDT | 2022-01-21 | 212.00 | 273.75 | 275.25 | 0.00 | - | 4 | 709 | 0.00% |
| TSLA220318C00440000 | 2021-06-21 2:27PM EDT | 2022-03-18 | 227.25 | 287.40 | 288.75 | 0.00 | - | 25 | 391 | 0.00% |
| TSLA220617C00440000 | 2021-06-24 9:30AM EDT | 2022-06-17 | 280.15 | 299.70 | 301.65 | +42.15 | +17.71% | 1 | 303 | 0.00% |
| TSLA220916C00440000 | 2021-06-10 2:31PM EDT | 2022-09-16 | 241.85 | 312.45 | 315.05 | 0.00 | - | 15 | 237 | 0.00% |
| TSLA230120C00440000 | 2020-11-10 2:40PM EDT | 2023-01-20 | 151.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119P00440000 | 2021-06-18 11:50AM EDT | 2021-11-19 | 17.90 | 15.55 | 16.05 | 0.00 | - | 3 | 49 | 183.79% |
| TSLA211217P00440000 | 2021-06-24 9:57AM EDT | 2021-12-17 | 19.45 | 18.95 | 19.50 | -1.55 | -7.38% | 1 | 359 | 140.88% |
| TSLA220121P00440000 | 2021-06-22 3:33PM EDT | 2022-01-21 | 25.55 | 23.70 | 24.15 | 0.00 | - | 3 | 1,155 | 119.28% |
| TSLA220318P00440000 | 2021-06-23 9:35AM EDT | 2022-03-18 | 34.55 | 31.90 | 32.50 | 0.00 | - | 400 | 1,158 | 104.16% |
| TSLA220617P00440000 | 2021-06-23 11:22AM EDT | 2022-06-17 | 45.22 | 44.50 | 45.20 | -1.80 | -3.83% | 1 | 151 | 92.80% |
| TSLA220916P00440000 | 2021-06-23 2:48PM EDT | 2022-09-16 | 58.78 | 53.70 | 58.60 | 0.00 | - | 18 | 765 | 86.58% |
| TSLA230120P00440000 | 2020-11-10 11:31AM EDT | 2023-01-20 | 173.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
