Canada Markets close in 5 hrs 2 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
864.66+0.39 (+0.05%)
As of 10:58AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:450.00
CallsforNovember 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211119C004500002021-06-18 3:09PM EDT2021-11-19191.00260.15261.650.00-6160.00%
TSLA211217C004500002021-06-23 3:42PM EDT2021-12-17243.25265.10266.50+14.25+6.22%1730.00%
TSLA220121C004500002021-06-23 3:48PM EDT2022-01-21234.00268.10269.050.00-82,8120.00%
TSLA220318C004500002020-11-06 1:02PM EDT2022-03-18112.650.000.000.00-4000.00%
TSLA220617C004500002020-11-10 10:30AM EDT2022-06-17121.180.000.000.00-200.00%
TSLA220916C004500002020-11-10 4:41PM EDT2022-09-16136.750.000.000.00-2,05600.00%
TSLA230120C004500002020-11-10 11:35AM EDT2023-01-20146.120.000.000.00-900.00%
TSLA230317C004500002021-06-23 12:46PM EDT2023-03-17291.75312.50330.500.00-44540.00%
TSLA230616C004500002021-06-22 12:14PM EDT2023-06-16330.00333.65345.70+32.67+10.99%13040.00%
PutsforNovember 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211119P004500002021-06-24 12:04PM EDT2021-11-1917.4516.9517.70-1.64-8.59%62148183.02%
TSLA211217P004500002021-06-24 11:33AM EDT2021-12-1720.8020.7021.30-1.95-8.57%42,026140.41%
TSLA220121P004500002021-06-24 12:12PM EDT2022-01-2126.1026.0526.50-1.80-6.45%216,615119.37%
TSLA220318P004500002021-06-24 11:01AM EDT2022-03-1834.7034.7035.15-1.89-5.17%14,090104.16%
TSLA220617P004500002021-06-23 12:13PM EDT2022-06-1747.9547.1048.05-2.05-4.10%56,68792.37%
TSLA220916P004500002021-06-24 10:17AM EDT2022-09-1659.6059.0560.05-2.45-3.95%81,54186.40%
TSLA230120P004500002021-06-24 11:30AM EDT2023-01-2073.6873.0076.65-3.97-5.11%2163,45881.56%
TSLA230317P004500002021-06-24 10:23AM EDT2023-03-1779.5879.2583.15-4.32-5.15%785380.07%
TSLA230616P004500002021-06-24 9:48AM EDT2023-06-1690.5087.4591.15-1.70-1.84%21,35177.37%