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
1,029.57 +4.71 (+0.46%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:520.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C005200002021-10-25 10:16AM EDT2021-10-29445.17503.50505.90+60.02+15.58%1519292.68%
TSLA211105C005200002021-10-22 9:52AM EDT2021-11-05445.31503.50506.30+64.57+16.96%211125.00%
TSLA211119C005200002021-10-25 11:08AM EDT2021-11-19451.75503.60504.25+66.70+17.32%62410.00%
TSLA211126C005200002021-10-12 10:38AM EDT2021-11-26292.30502.50508.400.00--196.07%
TSLA211217C005200002021-10-25 12:27PM EDT2021-12-17472.27504.85508.25+89.07+23.24%1819286.17%
TSLA220121C005200002021-10-25 3:56PM EDT2022-01-21508.20506.90511.05+116.44+29.72%259677.57%
TSLA220318C005200002021-10-06 9:32AM EDT2022-03-18284.58509.90517.200.00-125170.55%
TSLA220520C005200002021-10-22 10:35AM EDT2022-05-20403.99514.35523.400.00-1265.92%
TSLA220617C005200002021-10-22 3:02PM EDT2022-06-17402.46516.70526.250.00-178564.67%
TSLA220916C005200002021-10-21 10:13AM EDT2022-09-16398.27521.50540.500.00-585962.51%
TSLA230120C005200002021-10-25 3:00PM EDT2023-01-20540.00535.00554.00+113.44+26.59%541260.86%
TSLA240119C005200002021-10-25 3:02PM EDT2024-01-19572.50575.00593.50+107.10+23.01%43859.71%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P005200002021-10-25 3:32PM EDT2021-10-290.080.040.08-0.18-69.23%2,1401,164215.23%
TSLA211105P005200002021-10-25 3:59PM EDT2021-11-050.180.010.41-0.40-68.97%14113146.00%
TSLA211112P005200002021-10-25 3:38PM EDT2021-11-120.370.170.61-0.45-54.88%4180122.07%
TSLA211119P005200002021-10-25 3:11PM EDT2021-11-190.520.420.74-0.73-58.40%1241,503108.55%
TSLA211126P005200002021-10-22 11:14AM EDT2021-11-261.520.451.130.00-16899.76%
TSLA211217P005200002021-10-25 2:55PM EDT2021-12-172.111.692.15-0.74-25.96%3201,32187.93%
TSLA220121P005200002021-10-25 3:46PM EDT2022-01-213.903.554.30-1.25-24.27%3534,65276.95%
TSLA220318P005200002021-10-25 11:26AM EDT2022-03-187.437.608.80-1.63-17.99%121,09569.69%
TSLA220520P005200002021-10-25 3:49PM EDT2022-05-2013.5412.8014.15-1.66-10.92%45365.31%
TSLA220617P005200002021-10-25 2:36PM EDT2022-06-1719.2015.0017.50+1.33+7.44%91,20964.33%
TSLA220916P005200002021-10-25 10:34AM EDT2022-09-1623.5020.6028.50-4.20-15.16%22,36561.37%
TSLA230120P005200002021-10-21 12:46PM EDT2023-01-2034.6330.5039.90-4.37-11.21%11,18158.46%
TSLA240119P005200002021-10-21 2:38PM EDT2024-01-1965.9162.0070.00-5.09-7.17%129755.14%