Canada markets closed

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
In The Money
Show:ListStraddle
Strike:470.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C004700002021-10-25 11:21AM EDT2021-10-29494.70553.45555.85+58.95+13.53%1014295.41%
TSLA211105C004700002021-10-25 2:36PM EDT2021-11-05570.35551.20556.20+168.35+41.88%516198.73%
TSLA211119C004700002021-10-25 11:10AM EDT2021-11-19499.50553.40556.40+73.58+17.28%1811292.58%
TSLA211217C004700002021-10-25 12:13PM EDT2021-12-17507.15554.15557.50+167.20+49.18%18289.50%
TSLA220121C004700002021-10-25 1:42PM EDT2022-01-21527.60555.50559.70+91.85+21.08%241981.36%
TSLA220318C004700002021-10-20 1:51PM EDT2022-03-18488.00556.25563.05+85.33+21.19%154570.31%
TSLA220617C004700002021-10-25 9:30AM EDT2022-06-17492.58562.55571.75+46.01+10.30%2025567.30%
TSLA220916C004700002021-09-27 11:02AM EDT2022-09-16350.00566.00585.000.00-215065.38%
TSLA230120C004700002021-10-25 1:30PM EDT2023-01-20569.85577.00596.00+99.74+21.22%1320663.11%
TSLA240119C004700002021-10-25 3:07PM EDT2024-01-19611.05609.50628.55+109.25+21.77%361860.67%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P004700002021-10-25 3:35PM EDT2021-10-290.030.010.04-0.11-78.57%171761204.69%
TSLA211105P004700002021-10-25 2:24PM EDT2021-11-050.100.030.14-0.25-71.43%4898146.09%
TSLA211112P004700002021-10-21 12:32PM EDT2021-11-120.460.030.470.00-55128.81%
TSLA211119P004700002021-10-25 3:11PM EDT2021-11-190.300.250.60-0.42-58.33%10309116.70%
TSLA211126P004700002021-10-25 3:30PM EDT2021-11-260.560.450.79-0.43-43.43%1024108.30%
TSLA211217P004700002021-10-25 11:49AM EDT2021-12-171.070.991.50-0.81-43.09%779992.75%
TSLA220121P004700002021-10-25 11:56AM EDT2022-01-212.872.523.10-0.68-19.15%261,40381.75%
TSLA220318P004700002021-10-25 11:27AM EDT2022-03-185.704.756.35-0.70-10.94%22,66572.36%
TSLA220520P004700002021-10-19 10:26AM EDT2022-05-2013.509.4010.700.00-3411468.44%
TSLA220617P004700002021-10-25 11:39AM EDT2022-06-1711.009.7513.15-1.94-14.99%895866.22%
TSLA220916P004700002021-10-25 2:04PM EDT2022-09-1617.7513.5022.80-2.05-10.35%21,02063.16%
TSLA230120P004700002021-10-22 2:41PM EDT2023-01-2029.3223.0028.200.00-91,30459.15%
TSLA240119P004700002021-10-25 1:57PM EDT2024-01-1954.0047.5055.00-5.00-8.47%53455.59%