Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,024.86+115.18 (+12.66%)
At close: 4:00PM EDT
1,029.00 +4.14 (+0.40%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:510.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C005100002021-10-25 10:55AM EDT2021-10-29460.20513.50515.90+75.50+19.63%1228300.34%
TSLA211105C005100002021-09-29 3:41PM EDT2021-11-05461.35513.45516.30+182.18+65.26%35118.75%
TSLA211112C005100002021-10-19 2:18PM EDT2021-11-12362.75513.20516.800.00--4112.31%
TSLA211119C005100002021-10-22 1:32PM EDT2021-11-19460.80513.55516.60+64.95+16.41%197899.51%
TSLA211217C005100002021-10-22 9:46AM EDT2021-12-17393.00514.70518.050.00-15686.96%
TSLA220121C005100002021-10-22 2:00PM EDT2022-01-21465.27516.60520.80+64.06+15.97%1087778.54%
TSLA220318C005100002021-10-18 3:31PM EDT2022-03-18524.17519.35526.70+150.80+40.39%216471.30%
TSLA220520C005100002021-10-21 1:22PM EDT2022-05-20397.42522.55532.450.00-11365.80%
TSLA220617C005100002021-10-25 3:18PM EDT2022-06-17531.28525.60535.35+116.50+28.09%327465.15%
TSLA220916C005100002021-10-22 10:08AM EDT2022-09-16483.30530.50549.50+61.68+14.63%52,02063.22%
TSLA230120C005100002021-10-25 2:50PM EDT2023-01-20549.38543.50562.00+114.87+26.44%1441961.28%
TSLA240119C005100002021-10-25 1:07PM EDT2024-01-19559.00582.00600.50+118.87+27.01%7959.96%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P005100002021-10-25 3:30PM EDT2021-10-290.080.050.07-0.15-65.22%133307221.09%
TSLA211105P005100002021-10-22 3:10PM EDT2021-11-050.200.000.24-0.37-64.91%6102141.80%
TSLA211112P005100002021-10-21 2:09PM EDT2021-11-120.320.150.52-0.68-68.00%4114123.14%
TSLA211119P005100002021-10-25 2:58PM EDT2021-11-190.410.410.59-0.69-62.73%262542109.42%
TSLA211126P005100002021-10-25 3:13PM EDT2021-11-260.640.401.05-0.89-58.17%6203101.27%
TSLA211217P005100002021-10-25 3:30PM EDT2021-12-171.701.602.00-0.90-34.62%1263089.31%
TSLA220121P005100002021-10-25 3:33PM EDT2022-01-213.703.304.05-0.98-20.94%92,84577.97%
TSLA220318P005100002021-10-25 11:24AM EDT2022-03-187.087.058.30-1.56-18.06%566370.39%
TSLA220520P005100002021-10-25 3:13PM EDT2022-05-2012.9312.0513.45-1.62-11.13%611765.97%
TSLA220617P005100002021-10-21 9:55AM EDT2022-06-1717.3012.6516.550.00-51,41464.06%
TSLA220916P005100002021-10-25 2:44PM EDT2022-09-1624.0018.0027.50-0.35-1.44%104,82061.41%
TSLA230120P005100002021-10-22 10:05AM EDT2023-01-2032.6529.0038.20-3.40-9.43%21,24958.87%
TSLA240119P005100002021-10-22 2:08PM EDT2024-01-1964.8559.0067.00-2.55-3.78%142755.27%