Canada markets closed

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
In The Money
Show:ListStraddle
Strike:50.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105C000500002021-10-22 11:49AM EDT2021-11-05848.30858.60860.60+29.20+3.56%13652.15%
TSLA211119C000500002021-10-19 2:26PM EDT2021-11-19821.75858.50860.700.00-412467.77%
TSLA211217C000500002021-10-15 2:37PM EDT2021-12-17782.45858.50860.700.00-315330.76%
TSLA220121C000500002021-10-20 2:40PM EDT2022-01-21815.29858.25860.950.00-1613267.77%
TSLA220318C000500002021-08-17 3:00PM EDT2022-03-18608.70707.10712.600.00-30600.00%
TSLA220617C000500002021-10-20 12:01PM EDT2022-06-17817.78849.60867.450.00-111,377233.04%
TSLA220916C000500002021-08-16 1:23PM EDT2022-09-16631.70700.50720.000.00-500.00%
TSLA230120C000500002021-10-15 12:26PM EDT2023-01-20782.05850.00869.500.00-131585.74%
TSLA230317C000500002021-08-30 10:47AM EDT2023-03-17670.20715.50735.500.00-210.00%
TSLA230616C000500002021-10-22 3:08PM EDT2023-06-16855.53850.00870.00+11.78+1.40%13887.06%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211105P000500002021-10-22 1:18PM EDT2021-11-050.010.000.010.00-2135406.25%
TSLA211119P000500002021-10-22 2:25PM EDT2021-11-190.010.010.020.00-264,067309.38%
TSLA211126P000500002021-10-22 2:16PM EDT2021-11-260.150.000.34+0.06+66.67%36338.67%
TSLA211217P000500002021-10-22 11:27AM EDT2021-12-170.010.010.02-0.01-50.00%603,540218.75%
TSLA220121P000500002021-10-21 10:10AM EDT2022-01-210.020.010.030.00-658,021175.00%
TSLA220318P000500002021-10-22 2:24PM EDT2022-03-180.050.020.04-0.02-28.57%12700142.19%
TSLA220520P000500002021-10-22 3:55PM EDT2022-05-200.060.060.07-0.01-14.29%44523126.56%
TSLA220617P000500002021-10-22 3:10PM EDT2022-06-170.090.060.09-0.01-10.00%352,912120.31%
TSLA220916P000500002021-10-20 1:18PM EDT2022-09-160.320.100.440.00-1332115.92%
TSLA230120P000500002021-10-22 3:03PM EDT2023-01-200.470.520.60-0.19-28.79%302,020107.28%
TSLA230317P000500002021-10-04 10:27AM EDT2023-03-170.780.650.800.00-6102104.59%
TSLA230616P000500002021-10-22 11:47AM EDT2023-06-160.850.870.98-0.15-15.00%3451,34999.56%