Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
909.68+15.68 (+1.75%)
At close: 4:00PM EDT
909.25 -0.43 (-0.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:460.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00460000 | 2021-10-21 2:15PM EDT | 2021-10-29 | 432.40 | 449.00 | 450.60 | 0.00 | - | 1 | 4 | 175.78% |
| TSLA211105C00460000 | 2021-10-22 3:36PM EDT | 2021-11-05 | 447.90 | 448.90 | 450.85 | +36.68 | +8.92% | 1 | 6 | 130.47% |
| TSLA211119C00460000 | 2021-10-19 12:18PM EDT | 2021-11-19 | 413.50 | 449.35 | 451.30 | 0.00 | - | 4 | 78 | 105.91% |
| TSLA211217C00460000 | 2021-10-18 1:35PM EDT | 2021-12-17 | 415.00 | 450.50 | 452.60 | 0.00 | - | 2 | 124 | 87.13% |
| TSLA220121C00460000 | 2021-10-22 3:11PM EDT | 2022-01-21 | 447.90 | 452.35 | 454.45 | +5.20 | +1.17% | 51 | 239 | 76.88% |
| TSLA220318C00460000 | 2021-10-22 3:42PM EDT | 2022-03-18 | 454.40 | 454.05 | 458.65 | +154.27 | +51.40% | 1 | 294 | 67.93% |
| TSLA220520C00460000 | 2021-09-16 12:34PM EDT | 2022-05-20 | 312.81 | 396.55 | 401.80 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220617C00460000 | 2021-10-22 12:05PM EDT | 2022-06-17 | 455.74 | 459.05 | 464.80 | +34.84 | +8.28% | 4 | 540 | 61.49% |
| TSLA220916C00460000 | 2021-10-22 9:43AM EDT | 2022-09-16 | 451.70 | 460.00 | 479.50 | +24.80 | +5.81% | 1 | 452 | 59.82% |
| TSLA230120C00460000 | 2021-10-22 2:19PM EDT | 2023-01-20 | 478.36 | 470.00 | 488.50 | +11.41 | +2.44% | 12 | 240 | 57.39% |
| TSLA240119C00460000 | 2021-10-22 2:48PM EDT | 2024-01-19 | 506.25 | 503.00 | 520.80 | +26.15 | +5.45% | 6 | 17 | 56.63% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00460000 | 2021-10-22 3:58PM EDT | 2021-10-29 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 867 | 289 | 174.61% |
| TSLA211105P00460000 | 2021-10-22 3:50PM EDT | 2021-11-05 | 0.28 | 0.21 | 0.30 | -0.11 | -28.21% | 38 | 113 | 134.38% |
| TSLA211112P00460000 | 2021-10-21 1:43PM EDT | 2021-11-12 | 0.50 | 0.20 | 0.65 | 0.00 | - | 6 | 13 | 116.31% |
| TSLA211119P00460000 | 2021-10-22 12:33PM EDT | 2021-11-19 | 0.64 | 0.55 | 0.71 | -0.10 | -13.51% | 2,705 | 418 | 105.66% |
| TSLA211126P00460000 | 2021-10-20 9:44AM EDT | 2021-11-26 | 0.88 | 0.68 | 1.08 | -0.22 | -20.00% | 1 | 35 | 98.75% |
| TSLA211217P00460000 | 2021-10-22 11:59AM EDT | 2021-12-17 | 1.88 | 1.62 | 1.84 | +0.05 | +2.73% | 2 | 521 | 86.12% |
| TSLA220121P00460000 | 2021-10-22 12:41PM EDT | 2022-01-21 | 3.27 | 3.15 | 3.50 | -0.17 | -4.94% | 16 | 2,089 | 75.36% |
| TSLA220318P00460000 | 2021-10-22 10:25AM EDT | 2022-03-18 | 6.07 | 5.80 | 6.40 | -1.03 | -14.51% | 1 | 440 | 66.70% |
| TSLA220520P00460000 | 2021-10-20 11:17AM EDT | 2022-05-20 | 12.34 | 10.00 | 10.75 | 0.00 | - | 1 | 159 | 62.87% |
| TSLA220617P00460000 | 2021-10-21 10:00AM EDT | 2022-06-17 | 12.15 | 11.25 | 12.55 | 0.00 | - | 3 | 444 | 61.08% |
| TSLA220916P00460000 | 2021-10-22 1:26PM EDT | 2022-09-16 | 19.00 | 14.00 | 23.50 | -0.90 | -4.52% | 5 | 126 | 58.69% |
| TSLA230120P00460000 | 2021-10-22 1:11PM EDT | 2023-01-20 | 27.60 | 23.50 | 32.10 | -0.40 | -1.43% | 2 | 1,175 | 56.28% |
| TSLA240119P00460000 | 2021-10-19 12:16PM EDT | 2024-01-19 | 57.00 | 51.00 | 59.00 | 0.00 | - | 1 | 6 | 53.82% |
© 2021 Verizon Media. All rights reserved.
