Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,077.04+39.18 (+3.78%)
At close: 4:00PM EDT
1,073.50 -3.54 (-0.33%)
After hours: 05:08PM EDT
In The Money
Show:ListStraddle
Strike:570.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C005700002021-10-27 2:51PM EDT2021-10-29467.85506.25507.900.00-1226272.66%
TSLA211105C005700002021-10-26 2:27PM EDT2021-11-05462.85506.90508.800.00-1218176.81%
TSLA211112C005700002021-10-28 1:05PM EDT2021-11-12502.00507.25509.75+30.50+6.47%515143.82%
TSLA211119C005700002021-10-28 12:07PM EDT2021-11-19502.86507.85510.10+32.86+6.99%10219125.15%
TSLA211217C005700002021-10-27 9:30AM EDT2021-12-17503.00509.65512.00+16.82+3.46%134393.99%
TSLA220121C005700002021-10-28 3:33PM EDT2022-01-21508.05511.65514.90+50.55+11.05%2374079.64%
TSLA220318C005700002021-10-26 12:25PM EDT2022-03-18480.45514.90521.500.00-139870.43%
TSLA220520C005700002021-10-20 9:42AM EDT2022-05-20315.40519.70529.600.00-1365.80%
TSLA220617C005700002021-10-28 3:53PM EDT2022-06-17527.00523.40532.25+32.78+6.63%179764.63%
TSLA220916C005700002021-10-25 2:35PM EDT2022-09-16531.03535.30543.900.00-415162.85%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P005700002021-10-28 3:38PM EDT2021-10-290.030.020.03-0.03-50.00%1931,592265.63%
TSLA211105P005700002021-10-28 3:59PM EDT2021-11-050.900.711.08+0.22+32.35%368365179.15%
TSLA211112P005700002021-10-28 1:16PM EDT2021-11-121.331.281.50-0.04-2.92%1693142.82%
TSLA211119P005700002021-10-28 3:12PM EDT2021-11-191.931.772.05+0.11+6.04%59941124.93%
TSLA211126P005700002021-10-28 2:25PM EDT2021-11-262.392.152.54+0.29+13.81%15538112.99%
TSLA211217P005700002021-10-28 2:49PM EDT2021-12-173.803.403.80+0.02+0.53%1723,21793.19%
TSLA220121P005700002021-10-28 11:26AM EDT2022-01-215.455.506.05-0.57-9.47%54,47878.45%
TSLA220318P005700002021-10-27 2:08PM EDT2022-03-1810.509.7510.65-1.00-8.70%71,42769.00%
TSLA220520P005700002021-10-25 1:56PM EDT2022-05-2017.7416.1017.200.00-83764.85%
TSLA220617P005700002021-10-28 12:11PM EDT2022-06-1720.1718.7020.55-0.86-4.09%91,14763.62%
TSLA220916P005700002021-10-28 2:24PM EDT2022-09-1631.1225.3034.00+0.82+2.71%2544361.01%