Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,024.86+115.18 (+12.66%)
At close: 4:00PM EDT
1,026.49 +1.63 (+0.16%)
After hours: 04:26PM EDT
After hours: 04:26PM EDT
Strike:470.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00470000 | 2021-10-25 11:21AM EDT | 2021-10-29 | 494.70 | 553.45 | 555.85 | +58.95 | +13.53% | 10 | 14 | 295.41% |
| TSLA211105C00470000 | 2021-10-25 2:36PM EDT | 2021-11-05 | 570.35 | 551.20 | 556.20 | +168.35 | +41.88% | 5 | 16 | 198.73% |
| TSLA211119C00470000 | 2021-10-25 11:10AM EDT | 2021-11-19 | 499.50 | 553.40 | 556.40 | +73.58 | +17.28% | 18 | 112 | 92.58% |
| TSLA211217C00470000 | 2021-10-25 12:13PM EDT | 2021-12-17 | 507.15 | 554.15 | 557.50 | +167.20 | +49.18% | 1 | 82 | 89.50% |
| TSLA220121C00470000 | 2021-10-25 1:42PM EDT | 2022-01-21 | 527.60 | 555.50 | 559.70 | +91.85 | +21.08% | 2 | 419 | 81.36% |
| TSLA220318C00470000 | 2021-10-20 1:51PM EDT | 2022-03-18 | 488.00 | 556.25 | 563.05 | +85.33 | +21.19% | 1 | 545 | 70.31% |
| TSLA220617C00470000 | 2021-10-25 9:30AM EDT | 2022-06-17 | 492.58 | 562.55 | 571.75 | +46.01 | +10.30% | 20 | 255 | 67.30% |
| TSLA220916C00470000 | 2021-09-27 11:02AM EDT | 2022-09-16 | 350.00 | 566.00 | 585.00 | 0.00 | - | 2 | 150 | 65.38% |
| TSLA230120C00470000 | 2021-10-25 1:30PM EDT | 2023-01-20 | 569.85 | 577.00 | 596.00 | +99.74 | +21.22% | 13 | 206 | 63.11% |
| TSLA240119C00470000 | 2021-10-25 3:07PM EDT | 2024-01-19 | 611.05 | 609.50 | 628.55 | +109.25 | +21.77% | 36 | 18 | 60.67% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00470000 | 2021-10-25 3:35PM EDT | 2021-10-29 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 171 | 761 | 204.69% |
| TSLA211105P00470000 | 2021-10-25 2:24PM EDT | 2021-11-05 | 0.10 | 0.03 | 0.14 | -0.25 | -71.43% | 48 | 98 | 146.09% |
| TSLA211112P00470000 | 2021-10-21 12:32PM EDT | 2021-11-12 | 0.46 | 0.03 | 0.47 | 0.00 | - | 5 | 5 | 128.81% |
| TSLA211119P00470000 | 2021-10-25 3:11PM EDT | 2021-11-19 | 0.30 | 0.25 | 0.60 | -0.42 | -58.33% | 10 | 309 | 116.70% |
| TSLA211126P00470000 | 2021-10-25 3:30PM EDT | 2021-11-26 | 0.56 | 0.45 | 0.79 | -0.43 | -43.43% | 10 | 24 | 108.30% |
| TSLA211217P00470000 | 2021-10-25 11:49AM EDT | 2021-12-17 | 1.07 | 0.99 | 1.50 | -0.81 | -43.09% | 7 | 799 | 92.75% |
| TSLA220121P00470000 | 2021-10-25 11:56AM EDT | 2022-01-21 | 2.87 | 2.52 | 3.10 | -0.68 | -19.15% | 26 | 1,403 | 81.75% |
| TSLA220318P00470000 | 2021-10-25 11:27AM EDT | 2022-03-18 | 5.70 | 4.75 | 6.35 | -0.70 | -10.94% | 2 | 2,665 | 72.36% |
| TSLA220520P00470000 | 2021-10-19 10:26AM EDT | 2022-05-20 | 13.50 | 9.40 | 10.70 | 0.00 | - | 34 | 114 | 68.44% |
| TSLA220617P00470000 | 2021-10-25 11:39AM EDT | 2022-06-17 | 11.00 | 9.75 | 13.15 | -1.94 | -14.99% | 8 | 958 | 66.22% |
| TSLA220916P00470000 | 2021-10-25 2:04PM EDT | 2022-09-16 | 17.75 | 13.50 | 22.80 | -2.05 | -10.35% | 2 | 1,020 | 63.16% |
| TSLA230120P00470000 | 2021-10-22 2:41PM EDT | 2023-01-20 | 29.32 | 23.00 | 28.20 | 0.00 | - | 9 | 1,304 | 59.15% |
| TSLA240119P00470000 | 2021-10-25 1:57PM EDT | 2024-01-19 | 54.00 | 47.50 | 55.00 | -5.00 | -8.47% | 53 | 4 | 55.59% |
© 2021 Verizon Media. All rights reserved.
