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
After hours: 07:59PM EDT
Strike:480.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00480000 | 2021-10-25 10:16AM EDT | 2021-10-29 | 532.10 | 543.45 | 545.85 | +117.50 | +28.34% | 9 | 10 | 322.02% |
| TSLA211105C00480000 | 2021-10-07 3:02PM EDT | 2021-11-05 | 328.30 | 542.80 | 546.20 | 0.00 | - | 2 | 4 | 202.44% |
| TSLA211112C00480000 | 2021-10-21 3:47PM EDT | 2021-11-12 | 414.40 | 543.10 | 546.70 | 0.00 | - | - | 1 | 108.59% |
| TSLA211119C00480000 | 2021-10-25 10:55AM EDT | 2021-11-19 | 490.55 | 543.45 | 546.45 | +99.00 | +25.28% | 3 | 113 | 98.83% |
| TSLA211217C00480000 | 2021-10-25 12:13PM EDT | 2021-12-17 | 497.29 | 544.30 | 547.65 | +80.36 | +19.27% | 1 | 88 | 89.83% |
| TSLA220121C00480000 | 2021-10-22 1:34PM EDT | 2022-01-21 | 517.50 | 545.80 | 549.95 | +87.50 | +20.35% | 1 | 1,616 | 81.10% |
| TSLA220318C00480000 | 2021-09-29 10:26AM EDT | 2022-03-18 | 327.84 | 547.85 | 555.30 | 0.00 | - | 6 | 653 | 73.58% |
| TSLA220617C00480000 | 2021-10-22 3:37PM EDT | 2022-06-17 | 442.24 | 553.10 | 562.95 | 0.00 | - | 2 | 3,368 | 66.98% |
| TSLA220916C00480000 | 2021-10-22 10:23AM EDT | 2022-09-16 | 451.00 | 557.00 | 576.50 | 0.00 | - | 2 | 601 | 65.06% |
| TSLA230120C00480000 | 2021-10-25 1:30PM EDT | 2023-01-20 | 546.45 | 568.50 | 587.50 | +117.95 | +27.53% | 63 | 334 | 62.69% |
| TSLA240119C00480000 | 2021-10-25 3:08PM EDT | 2024-01-19 | 606.20 | 604.00 | 622.50 | +128.09 | +26.79% | 28 | 50 | 60.99% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00480000 | 2021-10-25 3:58PM EDT | 2021-10-29 | 0.04 | 0.02 | 0.04 | -0.13 | -76.47% | 101 | 1,860 | 226.56% |
| TSLA211105P00480000 | 2021-10-25 3:24PM EDT | 2021-11-05 | 0.12 | 0.11 | 0.13 | -0.25 | -67.57% | 59 | 172 | 153.52% |
| TSLA211112P00480000 | 2021-10-25 11:30AM EDT | 2021-11-12 | 0.28 | 0.04 | 0.49 | -0.03 | -9.68% | 3 | 30 | 129.79% |
| TSLA211119P00480000 | 2021-10-25 3:10PM EDT | 2021-11-19 | 0.42 | 0.32 | 0.64 | -0.38 | -47.50% | 539 | 3,851 | 117.68% |
| TSLA211126P00480000 | 2021-10-21 3:04PM EDT | 2021-11-26 | 0.62 | 0.23 | 0.85 | -0.47 | -43.12% | 3 | 35 | 105.47% |
| TSLA211217P00480000 | 2021-10-25 3:45PM EDT | 2021-12-17 | 1.31 | 1.23 | 1.42 | -0.72 | -35.47% | 1,101 | 1,050 | 92.09% |
| TSLA220121P00480000 | 2021-10-25 3:53PM EDT | 2022-01-21 | 2.92 | 2.57 | 2.95 | -0.96 | -24.74% | 64 | 2,990 | 79.97% |
| TSLA220318P00480000 | 2021-10-25 11:41AM EDT | 2022-03-18 | 5.75 | 5.70 | 6.90 | -2.33 | -28.84% | 2 | 561 | 72.67% |
| TSLA220520P00480000 | 2021-10-25 1:55PM EDT | 2022-05-20 | 10.65 | 10.05 | 11.35 | -1.43 | -11.84% | 4 | 108 | 67.96% |
| TSLA220617P00480000 | 2021-10-25 11:36AM EDT | 2022-06-17 | 12.00 | 10.40 | 13.95 | -1.79 | -12.98% | 14 | 518 | 65.76% |
| TSLA220916P00480000 | 2021-10-25 2:04PM EDT | 2022-09-16 | 18.84 | 14.50 | 24.00 | -2.06 | -9.86% | 4 | 3,032 | 62.79% |
| TSLA230120P00480000 | 2021-10-25 3:04PM EDT | 2023-01-20 | 28.50 | 24.50 | 33.50 | -3.31 | -10.41% | 105 | 1,485 | 60.12% |
| TSLA240119P00480000 | 2021-10-25 3:12PM EDT | 2024-01-19 | 56.60 | 51.50 | 60.00 | -1.30 | -2.25% | 10 | 14 | 56.19% |
© 2021 Verizon Media. All rights reserved.
