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
After hours: 06:11PM EDT
Strike:490.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00490000 | 2021-10-28 12:58PM EDT | 2021-10-29 | 575.75 | 586.25 | 587.90 | +8.90 | +1.57% | 1 | 23 | 334.38% |
| TSLA211105C00490000 | 2021-10-28 12:58PM EDT | 2021-11-05 | 576.10 | 586.45 | 588.45 | +20.60 | +3.71% | 1 | 3 | 198.24% |
| TSLA211119C00490000 | 2021-10-28 9:54AM EDT | 2021-11-19 | 582.05 | 587.00 | 589.15 | +33.55 | +6.12% | 9 | 52 | 138.87% |
| TSLA211217C00490000 | 2021-10-28 1:03PM EDT | 2021-12-17 | 581.16 | 588.10 | 590.45 | +194.16 | +50.17% | 7 | 102 | 104.18% |
| TSLA220121C00490000 | 2021-10-26 9:30AM EDT | 2022-01-21 | 538.00 | 589.00 | 592.55 | 0.00 | - | 1 | 226 | 87.30% |
| TSLA220318C00490000 | 2021-10-07 9:38AM EDT | 2022-03-18 | 337.48 | 590.35 | 597.25 | 0.00 | - | 1 | 299 | 75.93% |
| TSLA220617C00490000 | 2021-10-26 1:35PM EDT | 2022-06-17 | 550.00 | 595.15 | 605.05 | 0.00 | - | 3 | 520 | 68.52% |
| TSLA220916C00490000 | 2021-10-21 9:30AM EDT | 2022-09-16 | 595.00 | 603.15 | 613.05 | 0.00 | - | 1 | 626 | 65.71% |
| TSLA230120C00490000 | 2021-10-25 1:31PM EDT | 2023-01-20 | 619.00 | 614.50 | 623.30 | +81.45 | +15.15% | 2 | 294 | 63.00% |
| TSLA240119C00490000 | 2021-10-26 11:47AM EDT | 2024-01-19 | 602.00 | 648.50 | 666.50 | 0.00 | - | 1 | 8 | 62.40% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00490000 | 2021-10-28 3:59PM EDT | 2021-10-29 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 31 | 10,086 | 312.50% |
| TSLA211105P00490000 | 2021-10-28 3:54PM EDT | 2021-11-05 | 0.53 | 0.43 | 0.55 | +0.21 | +65.62% | 1,004 | 270 | 202.44% |
| TSLA211112P00490000 | 2021-10-27 2:48PM EDT | 2021-11-12 | 0.62 | 0.60 | 0.89 | 0.00 | - | 42 | 73 | 159.67% |
| TSLA211119P00490000 | 2021-10-28 3:56PM EDT | 2021-11-19 | 0.94 | 0.89 | 1.19 | -0.05 | -5.05% | 6 | 711 | 139.01% |
| TSLA211126P00490000 | 2021-10-27 12:20PM EDT | 2021-11-26 | 1.02 | 1.13 | 1.43 | +0.13 | +14.61% | 21 | 58 | 125.22% |
| TSLA211217P00490000 | 2021-10-28 3:51PM EDT | 2021-12-17 | 2.04 | 1.97 | 2.24 | -0.18 | -8.11% | 57 | 1,100 | 103.27% |
| TSLA220121P00490000 | 2021-10-27 12:33PM EDT | 2022-01-21 | 3.52 | 3.20 | 3.80 | 0.00 | - | 2 | 2,064 | 86.38% |
| TSLA220318P00490000 | 2021-10-28 2:51PM EDT | 2022-03-18 | 6.30 | 5.60 | 6.45 | -0.01 | -0.16% | 4 | 1,071 | 74.26% |
| TSLA220520P00490000 | 2021-10-22 12:09PM EDT | 2022-05-20 | 11.15 | 9.50 | 10.60 | 0.00 | - | 1 | 526 | 68.78% |
| TSLA220617P00490000 | 2021-10-28 9:30AM EDT | 2022-06-17 | 12.52 | 11.40 | 13.05 | -0.23 | -1.80% | 3 | 666 | 67.49% |
| TSLA220916P00490000 | 2021-10-28 1:16PM EDT | 2022-09-16 | 19.18 | 17.00 | 21.70 | -0.36 | -1.84% | 4 | 1,530 | 64.25% |
| TSLA230120P00490000 | 2021-10-28 9:57AM EDT | 2023-01-20 | 30.02 | 26.00 | 33.15 | +1.49 | +5.22% | 1 | 968 | 61.59% |
| TSLA240119P00490000 | 2021-10-26 2:22PM EDT | 2024-01-19 | 58.45 | 53.50 | 61.00 | -1.80 | -2.99% | 2 | 90 | 57.47% |
© 2021 Verizon Media. All rights reserved.
