Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
864.31+0.04 (+0.00%)
As of 10:58AM EDT. Market open.
Strike:550.00
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119C00550000 | 2021-06-24 10:58AM EDT | 2021-11-19 | 177.87 | 181.40 | 182.75 | +34.82 | +24.34% | 13 | 45 | 0.00% |
| TSLA211217C00550000 | 2021-06-24 10:58AM EDT | 2021-12-17 | 183.68 | 190.05 | 191.05 | +29.93 | +19.47% | 10 | 163 | 0.00% |
| TSLA220121C00550000 | 2021-06-24 11:32AM EDT | 2022-01-21 | 199.58 | 197.35 | 198.25 | +35.58 | +21.70% | 82 | 4,879 | 0.00% |
| TSLA220318C00550000 | 2021-06-24 10:42AM EDT | 2022-03-18 | 204.00 | 211.50 | 212.45 | +27.45 | +15.55% | 5 | 1,947 | 0.00% |
| TSLA220617C00550000 | 2021-06-24 9:52AM EDT | 2022-06-17 | 215.00 | 228.85 | 230.15 | +19.28 | +9.85% | 10 | 3,963 | 0.00% |
| TSLA220916C00550000 | 2021-06-24 11:46AM EDT | 2022-09-16 | 245.88 | 246.65 | 248.85 | +34.29 | +16.21% | 2 | 488 | 0.00% |
| TSLA230120C00550000 | 2020-11-10 3:20PM EDT | 2023-01-20 | 123.40 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| TSLA230616C00550000 | 2021-06-24 11:41AM EDT | 2023-06-16 | 286.00 | 288.95 | 292.15 | +30.00 | +11.72% | 17 | 4,058 | 0.00% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121P00550000 | 2021-06-24 11:59AM EDT | 2022-01-21 | 53.35 | 53.05 | 54.10 | -4.65 | -8.02% | 1,714 | 9,383 | 119.24% |
| TSLA220318P00550000 | 2020-10-30 3:05PM EDT | 2022-03-18 | 236.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA220617P00550000 | 2021-06-24 10:37AM EDT | 2022-06-17 | 84.00 | 83.70 | 85.10 | -3.83 | -4.36% | 16 | 2,792 | 92.75% |
| TSLA220916P00550000 | 2021-06-24 12:44PM EDT | 2022-09-16 | 100.30 | 100.60 | 101.80 | -3.10 | -3.00% | 25 | 782 | 87.19% |
| TSLA230120P00550000 | 2021-06-24 10:07AM EDT | 2023-01-20 | 119.70 | 118.10 | 119.60 | -3.82 | -3.09% | 14 | 3,443 | 81.44% |
| TSLA230317P00550000 | 2021-06-18 12:44PM EDT | 2023-03-17 | 127.00 | 120.15 | 127.95 | -10.00 | -7.30% | 1 | 865 | 78.88% |
| TSLA230616P00550000 | 2021-06-24 12:21PM EDT | 2023-06-16 | 138.00 | 134.70 | 141.95 | -5.35 | -3.73% | 8 | 1,372 | 77.76% |
© 2021 Verizon Media. All rights reserved.
