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
1,029.00 +4.14 (+0.40%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:480.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C004800002021-10-25 10:16AM EDT2021-10-29532.10543.45545.85+117.50+28.34%910322.02%
TSLA211105C004800002021-10-07 3:02PM EDT2021-11-05328.30542.80546.200.00-24202.44%
TSLA211112C004800002021-10-21 3:47PM EDT2021-11-12414.40543.10546.700.00--1108.59%
TSLA211119C004800002021-10-25 10:55AM EDT2021-11-19490.55543.45546.45+99.00+25.28%311398.83%
TSLA211217C004800002021-10-25 12:13PM EDT2021-12-17497.29544.30547.65+80.36+19.27%18889.83%
TSLA220121C004800002021-10-22 1:34PM EDT2022-01-21517.50545.80549.95+87.50+20.35%11,61681.10%
TSLA220318C004800002021-09-29 10:26AM EDT2022-03-18327.84547.85555.300.00-665373.58%
TSLA220617C004800002021-10-22 3:37PM EDT2022-06-17442.24553.10562.950.00-23,36866.98%
TSLA220916C004800002021-10-22 10:23AM EDT2022-09-16451.00557.00576.500.00-260165.06%
TSLA230120C004800002021-10-25 1:30PM EDT2023-01-20546.45568.50587.50+117.95+27.53%6333462.69%
TSLA240119C004800002021-10-25 3:08PM EDT2024-01-19606.20604.00622.50+128.09+26.79%285060.99%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P004800002021-10-25 3:58PM EDT2021-10-290.040.020.04-0.13-76.47%1011,860226.56%
TSLA211105P004800002021-10-25 3:24PM EDT2021-11-050.120.110.13-0.25-67.57%59172153.52%
TSLA211112P004800002021-10-25 11:30AM EDT2021-11-120.280.040.49-0.03-9.68%330129.79%
TSLA211119P004800002021-10-25 3:10PM EDT2021-11-190.420.320.64-0.38-47.50%5393,851117.68%
TSLA211126P004800002021-10-21 3:04PM EDT2021-11-260.620.230.85-0.47-43.12%335105.47%
TSLA211217P004800002021-10-25 3:45PM EDT2021-12-171.311.231.42-0.72-35.47%1,1011,05092.09%
TSLA220121P004800002021-10-25 3:53PM EDT2022-01-212.922.572.95-0.96-24.74%642,99079.97%
TSLA220318P004800002021-10-25 11:41AM EDT2022-03-185.755.706.90-2.33-28.84%256172.67%
TSLA220520P004800002021-10-25 1:55PM EDT2022-05-2010.6510.0511.35-1.43-11.84%410867.96%
TSLA220617P004800002021-10-25 11:36AM EDT2022-06-1712.0010.4013.95-1.79-12.98%1451865.76%
TSLA220916P004800002021-10-25 2:04PM EDT2022-09-1618.8414.5024.00-2.06-9.86%43,03262.79%
TSLA230120P004800002021-10-25 3:04PM EDT2023-01-2028.5024.5033.50-3.31-10.41%1051,48560.12%
TSLA240119P004800002021-10-25 3:12PM EDT2024-01-1956.6051.5060.00-1.30-2.25%101456.19%