Canada markets open in 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
864.27-5.84 (-0.67%)
At close: 4:00PM EDT
866.00 +1.73 (+0.20%)
Pre-Market: 09:09AM EDT
In The Money
Show:ListStraddle
Strike:500.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C005000002021-10-19 3:58PM EDT2021-10-22363.450.000.000.00-78940.00%
TSLA211029C005000002021-10-19 3:09PM EDT2021-10-29369.200.000.000.00-1230.00%
TSLA211105C005000002021-10-19 11:59AM EDT2021-11-05370.970.000.000.00-47530.00%
TSLA211112C005000002021-10-12 3:37PM EDT2021-11-12310.590.000.000.00--10.00%
TSLA211119C005000002021-10-19 2:54PM EDT2021-11-19370.200.000.000.00-83800.00%
TSLA211217C005000002021-10-18 1:55PM EDT2021-12-17375.460.000.000.00-54420.00%
TSLA220121C005000002021-10-19 3:09PM EDT2022-01-21375.000.000.000.00-438,5510.00%
TSLA220218C005000002021-10-19 2:58PM EDT2022-02-18379.000.000.000.00-1220.00%
TSLA220318C005000002021-10-19 1:15PM EDT2022-03-18384.150.000.000.00-311,8670.00%
TSLA220520C005000002021-10-19 3:55PM EDT2022-05-20381.420.000.000.00-2180.00%
TSLA220617C005000002021-10-19 11:55AM EDT2022-06-17390.540.000.000.00-23,4500.00%
TSLA220916C005000002021-10-19 12:40PM EDT2022-09-16404.200.000.000.00-813,6590.00%
TSLA230120C005000002021-10-19 3:21PM EDT2023-01-20410.000.000.000.00-107,1780.00%
TSLA230317C005000002021-10-19 9:30AM EDT2023-03-17424.440.000.000.00-13,2060.00%
TSLA230616C005000002021-10-19 2:34PM EDT2023-06-16425.000.000.000.00-51,2560.00%
TSLA240119C005000002021-10-19 12:55PM EDT2024-01-19449.160.000.000.00-33320.00%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P005000002021-10-19 3:57PM EDT2021-10-220.060.000.000.00-1,13012,85450.00%
TSLA211029P005000002021-10-19 3:57PM EDT2021-10-290.330.000.000.00-1991,17750.00%
TSLA211105P005000002021-10-19 3:18PM EDT2021-11-050.630.000.000.00-5647150.00%
TSLA211112P005000002021-10-19 3:42PM EDT2021-11-120.850.000.000.00-1410550.00%
TSLA211119P005000002021-10-19 3:59PM EDT2021-11-191.210.000.000.00-1,2645,87325.00%
TSLA211126P005000002021-10-19 3:44PM EDT2021-11-261.460.000.000.00-6914625.00%
TSLA211217P005000002021-10-19 3:59PM EDT2021-12-173.150.000.000.00-1463,96025.00%
TSLA220121P005000002021-10-19 3:43PM EDT2022-01-215.790.000.000.00-13213,44825.00%
TSLA220218P005000002021-10-19 3:58PM EDT2022-02-188.290.000.000.00-2524512.50%
TSLA220318P005000002021-10-19 3:39PM EDT2022-03-189.900.000.000.00-196,12312.50%
TSLA220520P005000002021-10-19 2:52PM EDT2022-05-2016.050.000.000.00-3849312.50%
TSLA220617P005000002021-10-19 2:37PM EDT2022-06-1718.500.000.000.00-165,38212.50%
TSLA220916P005000002021-10-19 1:44PM EDT2022-09-1627.000.000.000.00-178,43412.50%
TSLA230120P005000002021-10-19 2:59PM EDT2023-01-2038.500.000.000.00-158,00112.50%
TSLA230317P005000002021-10-19 12:59PM EDT2023-03-1743.100.000.000.00-72,4596.25%
TSLA230616P005000002021-10-19 3:52PM EDT2023-06-1651.000.000.000.00-73,3456.25%
TSLA240119P005000002021-10-19 3:15PM EDT2024-01-1968.400.000.000.00-114436.25%