Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,077.04+39.18 (+3.78%)
At close: 4:00PM EDT
1,073.60 -3.44 (-0.32%)
After hours: 05:08PM EDT
After hours: 05:08PM EDT
Strike:45.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121C00045000 | 2021-09-24 9:58AM EDT | 2022-01-21 | 705.60 | 863.25 | 865.95 | 0.00 | - | 2 | 30 | 0.00% |
| TSLA220318C00045000 | 2021-08-19 11:16AM EDT | 2022-03-18 | 634.55 | 712.25 | 717.65 | 0.00 | - | 4 | 191 | 0.00% |
| TSLA220617C00045000 | 2020-08-25 9:30AM EDT | 2022-06-17 | 1,929.23 | 2,158.50 | 2,178.00 | 0.00 | - | 12 | 31 | 0.00% |
| TSLA220916C00045000 | 2021-10-27 3:19PM EDT | 2022-09-16 | 990.87 | 1,026.90 | 1,036.80 | 0.00 | - | 21 | 31 | 192.70% |
| TSLA230120C00045000 | 2021-10-25 3:01PM EDT | 2023-01-20 | 1,024.15 | 1,027.95 | 1,036.60 | +49.83 | +5.11% | 1 | 626 | 105.57% |
| TSLA230317C00045000 | 2021-10-25 2:00PM EDT | 2023-03-17 | 951.75 | 1,024.00 | 1,043.50 | 0.00 | - | 2 | 4 | 128.27% |
| TSLA230616C00045000 | 2021-10-28 2:56PM EDT | 2023-06-16 | 1,026.95 | 1,024.50 | 1,044.45 | +17.83 | +1.77% | 6 | 18 | 125.11% |
| TSLA240119C00045000 | 2021-10-25 3:01PM EDT | 2024-01-19 | 975.33 | 1,027.00 | 1,044.70 | 0.00 | - | 4 | 5 | 116.24% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121P00045000 | 2021-10-19 3:27PM EDT | 2022-01-21 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 1,195 | 201.56% |
| TSLA220318P00045000 | 2021-10-13 11:20AM EDT | 2022-03-18 | 0.04 | 0.00 | 0.52 | 0.00 | - | 1 | 180 | 190.43% |
| TSLA220617P00045000 | 2020-08-26 3:33PM EDT | 2022-06-17 | 2.00 | 1.39 | 3.00 | 0.00 | - | 1 | 32 | 196.90% |
| TSLA220916P00045000 | 2021-10-18 1:59PM EDT | 2022-09-16 | 0.37 | 0.02 | 0.48 | 0.00 | - | 14 | 173 | 125.49% |
| TSLA230120P00045000 | 2021-10-22 3:15PM EDT | 2023-01-20 | 0.45 | 0.01 | 0.65 | 0.00 | - | 2 | 638 | 109.77% |
| TSLA230317P00045000 | 2021-10-21 9:35AM EDT | 2023-03-17 | 0.65 | 0.01 | 0.70 | 0.00 | - | 8 | 86 | 104.35% |
| TSLA230616P00045000 | 2021-10-15 3:09PM EDT | 2023-06-16 | 0.64 | 0.02 | 0.70 | 0.00 | - | 1 | 151 | 96.19% |
© 2021 Verizon Media. All rights reserved.
