Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,077.04+39.18 (+3.78%)
At close: 4:00PM EDT
1,084.00 +6.96 (+0.65%)
After hours: 06:11PM EDT
In The Money
Show:ListStraddle
Strike:490.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C004900002021-10-28 12:58PM EDT2021-10-29575.75586.25587.90+8.90+1.57%123334.38%
TSLA211105C004900002021-10-28 12:58PM EDT2021-11-05576.10586.45588.45+20.60+3.71%13198.24%
TSLA211119C004900002021-10-28 9:54AM EDT2021-11-19582.05587.00589.15+33.55+6.12%952138.87%
TSLA211217C004900002021-10-28 1:03PM EDT2021-12-17581.16588.10590.45+194.16+50.17%7102104.18%
TSLA220121C004900002021-10-26 9:30AM EDT2022-01-21538.00589.00592.550.00-122687.30%
TSLA220318C004900002021-10-07 9:38AM EDT2022-03-18337.48590.35597.250.00-129975.93%
TSLA220617C004900002021-10-26 1:35PM EDT2022-06-17550.00595.15605.050.00-352068.52%
TSLA220916C004900002021-10-21 9:30AM EDT2022-09-16595.00603.15613.050.00-162665.71%
TSLA230120C004900002021-10-25 1:31PM EDT2023-01-20619.00614.50623.30+81.45+15.15%229463.00%
TSLA240119C004900002021-10-26 11:47AM EDT2024-01-19602.00648.50666.500.00-1862.40%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P004900002021-10-28 3:59PM EDT2021-10-290.010.010.02-0.02-66.67%3110,086312.50%
TSLA211105P004900002021-10-28 3:54PM EDT2021-11-050.530.430.55+0.21+65.62%1,004270202.44%
TSLA211112P004900002021-10-27 2:48PM EDT2021-11-120.620.600.890.00-4273159.67%
TSLA211119P004900002021-10-28 3:56PM EDT2021-11-190.940.891.19-0.05-5.05%6711139.01%
TSLA211126P004900002021-10-27 12:20PM EDT2021-11-261.021.131.43+0.13+14.61%2158125.22%
TSLA211217P004900002021-10-28 3:51PM EDT2021-12-172.041.972.24-0.18-8.11%571,100103.27%
TSLA220121P004900002021-10-27 12:33PM EDT2022-01-213.523.203.800.00-22,06486.38%
TSLA220318P004900002021-10-28 2:51PM EDT2022-03-186.305.606.45-0.01-0.16%41,07174.26%
TSLA220520P004900002021-10-22 12:09PM EDT2022-05-2011.159.5010.600.00-152668.78%
TSLA220617P004900002021-10-28 9:30AM EDT2022-06-1712.5211.4013.05-0.23-1.80%366667.49%
TSLA220916P004900002021-10-28 1:16PM EDT2022-09-1619.1817.0021.70-0.36-1.84%41,53064.25%
TSLA230120P004900002021-10-28 9:57AM EDT2023-01-2030.0226.0033.15+1.49+5.22%196861.59%
TSLA240119P004900002021-10-26 2:22PM EDT2024-01-1958.4553.5061.00-1.80-2.99%29057.47%