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
1,029.57 +4.71 (+0.46%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:520.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00520000 | 2021-10-25 10:16AM EDT | 2021-10-29 | 445.17 | 503.50 | 505.90 | +60.02 | +15.58% | 15 | 19 | 292.68% |
| TSLA211105C00520000 | 2021-10-22 9:52AM EDT | 2021-11-05 | 445.31 | 503.50 | 506.30 | +64.57 | +16.96% | 2 | 11 | 125.00% |
| TSLA211119C00520000 | 2021-10-25 11:08AM EDT | 2021-11-19 | 451.75 | 503.60 | 504.25 | +66.70 | +17.32% | 6 | 241 | 0.00% |
| TSLA211126C00520000 | 2021-10-12 10:38AM EDT | 2021-11-26 | 292.30 | 502.50 | 508.40 | 0.00 | - | - | 1 | 96.07% |
| TSLA211217C00520000 | 2021-10-25 12:27PM EDT | 2021-12-17 | 472.27 | 504.85 | 508.25 | +89.07 | +23.24% | 18 | 192 | 86.17% |
| TSLA220121C00520000 | 2021-10-25 3:56PM EDT | 2022-01-21 | 508.20 | 506.90 | 511.05 | +116.44 | +29.72% | 2 | 596 | 77.57% |
| TSLA220318C00520000 | 2021-10-06 9:32AM EDT | 2022-03-18 | 284.58 | 509.90 | 517.20 | 0.00 | - | 1 | 251 | 70.55% |
| TSLA220520C00520000 | 2021-10-22 10:35AM EDT | 2022-05-20 | 403.99 | 514.35 | 523.40 | 0.00 | - | 1 | 2 | 65.92% |
| TSLA220617C00520000 | 2021-10-22 3:02PM EDT | 2022-06-17 | 402.46 | 516.70 | 526.25 | 0.00 | - | 1 | 785 | 64.67% |
| TSLA220916C00520000 | 2021-10-21 10:13AM EDT | 2022-09-16 | 398.27 | 521.50 | 540.50 | 0.00 | - | 5 | 859 | 62.51% |
| TSLA230120C00520000 | 2021-10-25 3:00PM EDT | 2023-01-20 | 540.00 | 535.00 | 554.00 | +113.44 | +26.59% | 5 | 412 | 60.86% |
| TSLA240119C00520000 | 2021-10-25 3:02PM EDT | 2024-01-19 | 572.50 | 575.00 | 593.50 | +107.10 | +23.01% | 4 | 38 | 59.71% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00520000 | 2021-10-25 3:32PM EDT | 2021-10-29 | 0.08 | 0.04 | 0.08 | -0.18 | -69.23% | 2,140 | 1,164 | 215.23% |
| TSLA211105P00520000 | 2021-10-25 3:59PM EDT | 2021-11-05 | 0.18 | 0.01 | 0.41 | -0.40 | -68.97% | 14 | 113 | 146.00% |
| TSLA211112P00520000 | 2021-10-25 3:38PM EDT | 2021-11-12 | 0.37 | 0.17 | 0.61 | -0.45 | -54.88% | 4 | 180 | 122.07% |
| TSLA211119P00520000 | 2021-10-25 3:11PM EDT | 2021-11-19 | 0.52 | 0.42 | 0.74 | -0.73 | -58.40% | 124 | 1,503 | 108.55% |
| TSLA211126P00520000 | 2021-10-22 11:14AM EDT | 2021-11-26 | 1.52 | 0.45 | 1.13 | 0.00 | - | 1 | 68 | 99.76% |
| TSLA211217P00520000 | 2021-10-25 2:55PM EDT | 2021-12-17 | 2.11 | 1.69 | 2.15 | -0.74 | -25.96% | 320 | 1,321 | 87.93% |
| TSLA220121P00520000 | 2021-10-25 3:46PM EDT | 2022-01-21 | 3.90 | 3.55 | 4.30 | -1.25 | -24.27% | 353 | 4,652 | 76.95% |
| TSLA220318P00520000 | 2021-10-25 11:26AM EDT | 2022-03-18 | 7.43 | 7.60 | 8.80 | -1.63 | -17.99% | 12 | 1,095 | 69.69% |
| TSLA220520P00520000 | 2021-10-25 3:49PM EDT | 2022-05-20 | 13.54 | 12.80 | 14.15 | -1.66 | -10.92% | 4 | 53 | 65.31% |
| TSLA220617P00520000 | 2021-10-25 2:36PM EDT | 2022-06-17 | 19.20 | 15.00 | 17.50 | +1.33 | +7.44% | 9 | 1,209 | 64.33% |
| TSLA220916P00520000 | 2021-10-25 10:34AM EDT | 2022-09-16 | 23.50 | 20.60 | 28.50 | -4.20 | -15.16% | 2 | 2,365 | 61.37% |
| TSLA230120P00520000 | 2021-10-21 12:46PM EDT | 2023-01-20 | 34.63 | 30.50 | 39.90 | -4.37 | -11.21% | 1 | 1,181 | 58.46% |
| TSLA240119P00520000 | 2021-10-21 2:38PM EDT | 2024-01-19 | 65.91 | 62.00 | 70.00 | -5.09 | -7.17% | 1 | 297 | 55.14% |
© 2021 Verizon Media. All rights reserved.
