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
After hours: 05:08PM EDT
Strike:570.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00570000 | 2021-10-27 2:51PM EDT | 2021-10-29 | 467.85 | 506.25 | 507.90 | 0.00 | - | 12 | 26 | 272.66% |
| TSLA211105C00570000 | 2021-10-26 2:27PM EDT | 2021-11-05 | 462.85 | 506.90 | 508.80 | 0.00 | - | 12 | 18 | 176.81% |
| TSLA211112C00570000 | 2021-10-28 1:05PM EDT | 2021-11-12 | 502.00 | 507.25 | 509.75 | +30.50 | +6.47% | 5 | 15 | 143.82% |
| TSLA211119C00570000 | 2021-10-28 12:07PM EDT | 2021-11-19 | 502.86 | 507.85 | 510.10 | +32.86 | +6.99% | 10 | 219 | 125.15% |
| TSLA211217C00570000 | 2021-10-27 9:30AM EDT | 2021-12-17 | 503.00 | 509.65 | 512.00 | +16.82 | +3.46% | 1 | 343 | 93.99% |
| TSLA220121C00570000 | 2021-10-28 3:33PM EDT | 2022-01-21 | 508.05 | 511.65 | 514.90 | +50.55 | +11.05% | 23 | 740 | 79.64% |
| TSLA220318C00570000 | 2021-10-26 12:25PM EDT | 2022-03-18 | 480.45 | 514.90 | 521.50 | 0.00 | - | 1 | 398 | 70.43% |
| TSLA220520C00570000 | 2021-10-20 9:42AM EDT | 2022-05-20 | 315.40 | 519.70 | 529.60 | 0.00 | - | 1 | 3 | 65.80% |
| TSLA220617C00570000 | 2021-10-28 3:53PM EDT | 2022-06-17 | 527.00 | 523.40 | 532.25 | +32.78 | +6.63% | 1 | 797 | 64.63% |
| TSLA220916C00570000 | 2021-10-25 2:35PM EDT | 2022-09-16 | 531.03 | 535.30 | 543.90 | 0.00 | - | 4 | 151 | 62.85% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00570000 | 2021-10-28 3:38PM EDT | 2021-10-29 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 193 | 1,592 | 265.63% |
| TSLA211105P00570000 | 2021-10-28 3:59PM EDT | 2021-11-05 | 0.90 | 0.71 | 1.08 | +0.22 | +32.35% | 368 | 365 | 179.15% |
| TSLA211112P00570000 | 2021-10-28 1:16PM EDT | 2021-11-12 | 1.33 | 1.28 | 1.50 | -0.04 | -2.92% | 16 | 93 | 142.82% |
| TSLA211119P00570000 | 2021-10-28 3:12PM EDT | 2021-11-19 | 1.93 | 1.77 | 2.05 | +0.11 | +6.04% | 59 | 941 | 124.93% |
| TSLA211126P00570000 | 2021-10-28 2:25PM EDT | 2021-11-26 | 2.39 | 2.15 | 2.54 | +0.29 | +13.81% | 155 | 38 | 112.99% |
| TSLA211217P00570000 | 2021-10-28 2:49PM EDT | 2021-12-17 | 3.80 | 3.40 | 3.80 | +0.02 | +0.53% | 172 | 3,217 | 93.19% |
| TSLA220121P00570000 | 2021-10-28 11:26AM EDT | 2022-01-21 | 5.45 | 5.50 | 6.05 | -0.57 | -9.47% | 5 | 4,478 | 78.45% |
| TSLA220318P00570000 | 2021-10-27 2:08PM EDT | 2022-03-18 | 10.50 | 9.75 | 10.65 | -1.00 | -8.70% | 7 | 1,427 | 69.00% |
| TSLA220520P00570000 | 2021-10-25 1:56PM EDT | 2022-05-20 | 17.74 | 16.10 | 17.20 | 0.00 | - | 8 | 37 | 64.85% |
| TSLA220617P00570000 | 2021-10-28 12:11PM EDT | 2022-06-17 | 20.17 | 18.70 | 20.55 | -0.86 | -4.09% | 9 | 1,147 | 63.62% |
| TSLA220916P00570000 | 2021-10-28 2:24PM EDT | 2022-09-16 | 31.12 | 25.30 | 34.00 | +0.82 | +2.71% | 25 | 443 | 61.01% |
© 2021 Verizon Media. All rights reserved.
