Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
843.03+24.71 (+3.02%)
At close: 4:00PM EDT
849.00 +5.97 (+0.71%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:560.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C005600002021-10-15 10:20AM EDT2021-10-22266.20283.20284.95+7.33+2.83%270144.75%
TSLA211029C005600002021-10-15 3:32PM EDT2021-10-29281.30283.90285.80+20.50+7.86%436112.02%
TSLA211105C005600002021-10-07 3:13PM EDT2021-11-05246.70283.90286.800.00-1095.50%
TSLA211112C005600002021-10-06 2:01PM EDT2021-11-12223.00283.95288.100.00-101086.79%
TSLA211119C005600002021-10-14 1:11PM EDT2021-11-19263.45285.95287.800.00-18781.62%
TSLA211217C005600002021-10-14 9:39AM EDT2021-12-17266.45288.90291.000.00-530269.39%
TSLA220121C005600002021-10-15 3:56PM EDT2022-01-21293.70293.40295.65+22.13+8.15%1263,41163.48%
TSLA220318C005600002021-10-15 3:43PM EDT2022-03-18300.00300.10303.00+39.00+14.94%329858.46%
TSLA220520C005600002021-10-11 12:14PM EDT2022-05-20270.00310.85314.000.00-51757.85%
TSLA220617C005600002021-10-13 3:07PM EDT2022-06-17287.90312.40318.000.00-152856.34%
TSLA220916C005600002021-10-15 12:24PM EDT2022-09-16319.18319.30335.35+10.35+3.35%553454.81%
TSLA240119C005600002021-10-13 2:01PM EDT2024-01-19362.30380.00398.000.00-1045554.19%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P005600002021-10-15 3:49PM EDT2021-10-221.000.771.16-0.27-21.26%6891,195143.02%
TSLA211029P005600002021-10-15 3:55PM EDT2021-10-291.641.461.84-0.85-34.14%508286110.18%
TSLA211105P005600002021-10-15 3:43PM EDT2021-11-052.081.872.40-1.30-38.46%1529594.09%
TSLA211112P005600002021-10-14 2:59PM EDT2021-11-124.182.513.050.00-43385.57%
TSLA211119P005600002021-10-15 3:40PM EDT2021-11-193.753.353.70-1.82-32.68%491,22180.20%
TSLA211126P005600002021-10-15 3:40PM EDT2021-11-264.173.654.25-1.55-27.10%43474.95%
TSLA211217P005600002021-10-15 3:23PM EDT2021-12-176.786.206.80-2.37-25.90%622,20268.37%
TSLA220121P005600002021-10-15 3:58PM EDT2022-01-2111.0010.8011.20-3.11-22.04%633,37262.74%
TSLA220318P005600002021-10-15 10:43AM EDT2022-03-1819.9017.8018.50-1.70-7.87%1531,37258.10%
TSLA220520P005600002021-10-14 1:24PM EDT2022-05-2031.1526.6027.950.00-21,48456.29%
TSLA220617P005600002021-10-15 12:23PM EDT2022-06-1731.6029.5531.30-3.24-9.30%21,11555.18%
TSLA220916P005600002021-10-15 11:36AM EDT2022-09-1644.9938.7048.00-2.76-5.78%129854.34%
TSLA240119P005600002021-10-14 2:16PM EDT2024-01-19100.6295.50102.000.00-21952.06%