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
1,026.63 +1.77 (+0.17%)
After hours: 04:32PM EDT
After hours: 04:32PM EDT
Strike:55.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121C00055000 | 2021-10-25 11:07AM EDT | 2022-01-21 | 915.55 | 967.45 | 971.80 | +103.95 | +12.81% | 3 | 30 | 286.28% |
| TSLA220318C00055000 | 2021-08-20 11:00AM EDT | 2022-03-18 | 622.15 | 702.30 | 707.65 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA220617C00055000 | 2020-08-24 2:52PM EDT | 2022-06-17 | 1,952.56 | 2,148.50 | 2,168.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA220916C00055000 | 2021-10-13 3:06PM EDT | 2022-09-16 | 754.21 | 960.05 | 979.90 | 0.00 | - | 2 | 304 | 106.06% |
| TSLA230120C00055000 | 2021-10-25 2:31PM EDT | 2023-01-20 | 969.85 | 961.00 | 981.00 | +220.63 | +29.45% | 2 | 724 | 117.16% |
| TSLA230317C00055000 | 2021-10-25 2:27PM EDT | 2023-03-17 | 962.65 | 961.50 | 981.50 | +120.84 | +14.35% | 22 | 7 | 116.55% |
| TSLA230616C00055000 | 2021-10-25 3:11PM EDT | 2023-06-16 | 962.20 | 962.00 | 982.00 | +123.32 | +14.70% | 6 | 31 | 111.94% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121P00055000 | 2021-09-23 12:11PM EDT | 2022-01-21 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 549 | 207.81% |
| TSLA220318P00055000 | 2021-10-14 12:35PM EDT | 2022-03-18 | 0.14 | 0.01 | 0.22 | 0.00 | - | 1 | 407 | 159.77% |
| TSLA220617P00055000 | 2020-08-25 12:38PM EDT | 2022-06-17 | 2.50 | 0.00 | 6.05 | 0.00 | - | 4 | 23 | 189.38% |
| TSLA220916P00055000 | 2021-10-25 2:30PM EDT | 2022-09-16 | 0.35 | 0.10 | 0.50 | -0.05 | -12.50% | 1 | 243 | 117.19% |
| TSLA230120P00055000 | 2021-10-22 1:05PM EDT | 2023-01-20 | 0.65 | 0.50 | 0.80 | +0.05 | +8.33% | 3 | 464 | 108.89% |
| TSLA230317P00055000 | 2021-10-13 1:07PM EDT | 2023-03-17 | 0.70 | 0.52 | 0.90 | 0.00 | - | 7 | 122 | 103.86% |
| TSLA230616P00055000 | 2021-10-25 9:42AM EDT | 2023-06-16 | 1.11 | 0.40 | 1.10 | +0.06 | +5.71% | 5 | 648 | 96.34% |
© 2021 Verizon Media. All rights reserved.
