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
Pre-Market: 09:09AM EDT
Strike:500.00
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00500000 | 2021-10-19 3:58PM EDT | 2021-10-22 | 363.45 | 0.00 | 0.00 | 0.00 | - | 78 | 94 | 0.00% |
| TSLA211029C00500000 | 2021-10-19 3:09PM EDT | 2021-10-29 | 369.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA211105C00500000 | 2021-10-19 11:59AM EDT | 2021-11-05 | 370.97 | 0.00 | 0.00 | 0.00 | - | 47 | 53 | 0.00% |
| TSLA211112C00500000 | 2021-10-12 3:37PM EDT | 2021-11-12 | 310.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA211119C00500000 | 2021-10-19 2:54PM EDT | 2021-11-19 | 370.20 | 0.00 | 0.00 | 0.00 | - | 8 | 380 | 0.00% |
| TSLA211217C00500000 | 2021-10-18 1:55PM EDT | 2021-12-17 | 375.46 | 0.00 | 0.00 | 0.00 | - | 5 | 442 | 0.00% |
| TSLA220121C00500000 | 2021-10-19 3:09PM EDT | 2022-01-21 | 375.00 | 0.00 | 0.00 | 0.00 | - | 43 | 8,551 | 0.00% |
| TSLA220218C00500000 | 2021-10-19 2:58PM EDT | 2022-02-18 | 379.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TSLA220318C00500000 | 2021-10-19 1:15PM EDT | 2022-03-18 | 384.15 | 0.00 | 0.00 | 0.00 | - | 31 | 1,867 | 0.00% |
| TSLA220520C00500000 | 2021-10-19 3:55PM EDT | 2022-05-20 | 381.42 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TSLA220617C00500000 | 2021-10-19 11:55AM EDT | 2022-06-17 | 390.54 | 0.00 | 0.00 | 0.00 | - | 2 | 3,450 | 0.00% |
| TSLA220916C00500000 | 2021-10-19 12:40PM EDT | 2022-09-16 | 404.20 | 0.00 | 0.00 | 0.00 | - | 8 | 13,659 | 0.00% |
| TSLA230120C00500000 | 2021-10-19 3:21PM EDT | 2023-01-20 | 410.00 | 0.00 | 0.00 | 0.00 | - | 10 | 7,178 | 0.00% |
| TSLA230317C00500000 | 2021-10-19 9:30AM EDT | 2023-03-17 | 424.44 | 0.00 | 0.00 | 0.00 | - | 1 | 3,206 | 0.00% |
| TSLA230616C00500000 | 2021-10-19 2:34PM EDT | 2023-06-16 | 425.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,256 | 0.00% |
| TSLA240119C00500000 | 2021-10-19 12:55PM EDT | 2024-01-19 | 449.16 | 0.00 | 0.00 | 0.00 | - | 3 | 332 | 0.00% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00500000 | 2021-10-19 3:57PM EDT | 2021-10-22 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,130 | 12,854 | 50.00% |
| TSLA211029P00500000 | 2021-10-19 3:57PM EDT | 2021-10-29 | 0.33 | 0.00 | 0.00 | 0.00 | - | 199 | 1,177 | 50.00% |
| TSLA211105P00500000 | 2021-10-19 3:18PM EDT | 2021-11-05 | 0.63 | 0.00 | 0.00 | 0.00 | - | 56 | 471 | 50.00% |
| TSLA211112P00500000 | 2021-10-19 3:42PM EDT | 2021-11-12 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 105 | 50.00% |
| TSLA211119P00500000 | 2021-10-19 3:59PM EDT | 2021-11-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,264 | 5,873 | 25.00% |
| TSLA211126P00500000 | 2021-10-19 3:44PM EDT | 2021-11-26 | 1.46 | 0.00 | 0.00 | 0.00 | - | 69 | 146 | 25.00% |
| TSLA211217P00500000 | 2021-10-19 3:59PM EDT | 2021-12-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 146 | 3,960 | 25.00% |
| TSLA220121P00500000 | 2021-10-19 3:43PM EDT | 2022-01-21 | 5.79 | 0.00 | 0.00 | 0.00 | - | 132 | 13,448 | 25.00% |
| TSLA220218P00500000 | 2021-10-19 3:58PM EDT | 2022-02-18 | 8.29 | 0.00 | 0.00 | 0.00 | - | 25 | 245 | 12.50% |
| TSLA220318P00500000 | 2021-10-19 3:39PM EDT | 2022-03-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 19 | 6,123 | 12.50% |
| TSLA220520P00500000 | 2021-10-19 2:52PM EDT | 2022-05-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 38 | 493 | 12.50% |
| TSLA220617P00500000 | 2021-10-19 2:37PM EDT | 2022-06-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 16 | 5,382 | 12.50% |
| TSLA220916P00500000 | 2021-10-19 1:44PM EDT | 2022-09-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 17 | 8,434 | 12.50% |
| TSLA230120P00500000 | 2021-10-19 2:59PM EDT | 2023-01-20 | 38.50 | 0.00 | 0.00 | 0.00 | - | 15 | 8,001 | 12.50% |
| TSLA230317P00500000 | 2021-10-19 12:59PM EDT | 2023-03-17 | 43.10 | 0.00 | 0.00 | 0.00 | - | 7 | 2,459 | 6.25% |
| TSLA230616P00500000 | 2021-10-19 3:52PM EDT | 2023-06-16 | 51.00 | 0.00 | 0.00 | 0.00 | - | 7 | 3,345 | 6.25% |
| TSLA240119P00500000 | 2021-10-19 3:15PM EDT | 2024-01-19 | 68.40 | 0.00 | 0.00 | 0.00 | - | 11 | 443 | 6.25% |
© 2021 Verizon Media. All rights reserved.
