Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
909.68+15.68 (+1.75%)
At close: 4:00PM EDT
909.25 -0.43 (-0.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:50.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105C00050000 | 2021-10-22 11:49AM EDT | 2021-11-05 | 848.30 | 858.60 | 860.60 | +29.20 | +3.56% | 1 | 3 | 652.15% |
| TSLA211119C00050000 | 2021-10-19 2:26PM EDT | 2021-11-19 | 821.75 | 858.50 | 860.70 | 0.00 | - | 4 | 12 | 467.77% |
| TSLA211217C00050000 | 2021-10-15 2:37PM EDT | 2021-12-17 | 782.45 | 858.50 | 860.70 | 0.00 | - | 3 | 15 | 330.76% |
| TSLA220121C00050000 | 2021-10-20 2:40PM EDT | 2022-01-21 | 815.29 | 858.25 | 860.95 | 0.00 | - | 1 | 613 | 267.77% |
| TSLA220318C00050000 | 2021-08-17 3:00PM EDT | 2022-03-18 | 608.70 | 707.10 | 712.60 | 0.00 | - | 306 | 0 | 0.00% |
| TSLA220617C00050000 | 2021-10-20 12:01PM EDT | 2022-06-17 | 817.78 | 849.60 | 867.45 | 0.00 | - | 11 | 1,377 | 233.04% |
| TSLA220916C00050000 | 2021-08-16 1:23PM EDT | 2022-09-16 | 631.70 | 700.50 | 720.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230120C00050000 | 2021-10-15 12:26PM EDT | 2023-01-20 | 782.05 | 850.00 | 869.50 | 0.00 | - | 1 | 315 | 85.74% |
| TSLA230317C00050000 | 2021-08-30 10:47AM EDT | 2023-03-17 | 670.20 | 715.50 | 735.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230616C00050000 | 2021-10-22 3:08PM EDT | 2023-06-16 | 855.53 | 850.00 | 870.00 | +11.78 | +1.40% | 1 | 38 | 87.06% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105P00050000 | 2021-10-22 1:18PM EDT | 2021-11-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 35 | 406.25% |
| TSLA211119P00050000 | 2021-10-22 2:25PM EDT | 2021-11-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 4,067 | 309.38% |
| TSLA211126P00050000 | 2021-10-22 2:16PM EDT | 2021-11-26 | 0.15 | 0.00 | 0.34 | +0.06 | +66.67% | 3 | 6 | 338.67% |
| TSLA211217P00050000 | 2021-10-22 11:27AM EDT | 2021-12-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 60 | 3,540 | 218.75% |
| TSLA220121P00050000 | 2021-10-21 10:10AM EDT | 2022-01-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 65 | 8,021 | 175.00% |
| TSLA220318P00050000 | 2021-10-22 2:24PM EDT | 2022-03-18 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 12 | 700 | 142.19% |
| TSLA220520P00050000 | 2021-10-22 3:55PM EDT | 2022-05-20 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 44 | 523 | 126.56% |
| TSLA220617P00050000 | 2021-10-22 3:10PM EDT | 2022-06-17 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 35 | 2,912 | 120.31% |
| TSLA220916P00050000 | 2021-10-20 1:18PM EDT | 2022-09-16 | 0.32 | 0.10 | 0.44 | 0.00 | - | 1 | 332 | 115.92% |
| TSLA230120P00050000 | 2021-10-22 3:03PM EDT | 2023-01-20 | 0.47 | 0.52 | 0.60 | -0.19 | -28.79% | 30 | 2,020 | 107.28% |
| TSLA230317P00050000 | 2021-10-04 10:27AM EDT | 2023-03-17 | 0.78 | 0.65 | 0.80 | 0.00 | - | 6 | 102 | 104.59% |
| TSLA230616P00050000 | 2021-10-22 11:47AM EDT | 2023-06-16 | 0.85 | 0.87 | 0.98 | -0.15 | -15.00% | 345 | 1,349 | 99.56% |
© 2021 Verizon Media. All rights reserved.
