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
1,025.62 +0.76 (+0.07%)
After hours: 05:29PM EDT
After hours: 05:29PM EDT
Strike:580.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00580000 | 2021-10-25 12:50PM EDT | 2021-10-29 | 410.80 | 443.50 | 445.90 | +88.40 | +27.42% | 5 | 30 | 223.24% |
| TSLA211105C00580000 | 2021-10-25 10:48AM EDT | 2021-11-05 | 393.10 | 443.70 | 446.55 | +64.55 | +19.65% | 1 | 7 | 121.68% |
| TSLA211112C00580000 | 2021-10-12 12:10PM EDT | 2021-11-12 | 234.95 | 443.55 | 447.30 | 0.00 | - | - | 1 | 105.62% |
| TSLA211119C00580000 | 2021-10-25 11:13AM EDT | 2021-11-19 | 390.00 | 444.00 | 447.20 | +62.95 | +19.25% | 9 | 248 | 93.46% |
| TSLA211126C00580000 | 2021-10-18 2:12PM EDT | 2021-11-26 | 294.55 | 443.05 | 449.10 | 0.00 | - | 2 | 10 | 88.79% |
| TSLA211217C00580000 | 2021-10-25 3:53PM EDT | 2021-12-17 | 449.35 | 446.15 | 449.40 | +126.15 | +39.03% | 14 | 403 | 79.77% |
| TSLA220121C00580000 | 2021-10-25 11:23AM EDT | 2022-01-21 | 390.15 | 449.10 | 453.15 | +54.15 | +16.12% | 4 | 570 | 71.94% |
| TSLA220318C00580000 | 2021-10-25 3:44PM EDT | 2022-03-18 | 460.00 | 453.80 | 460.90 | +158.33 | +52.48% | 4 | 232 | 66.08% |
| TSLA220520C00580000 | 2021-10-08 12:27PM EDT | 2022-05-20 | 250.89 | 459.45 | 467.95 | 0.00 | - | 20 | 21 | 61.62% |
| TSLA220617C00580000 | 2021-10-25 3:37PM EDT | 2022-06-17 | 467.45 | 462.95 | 472.50 | +150.76 | +47.60% | 4 | 747 | 61.25% |
| TSLA220916C00580000 | 2021-10-25 2:45PM EDT | 2022-09-16 | 470.39 | 470.50 | 489.00 | +140.92 | +42.77% | 7 | 214 | 59.68% |
| TSLA230120C00580000 | 2021-10-25 3:22PM EDT | 2023-01-20 | 495.24 | 487.00 | 505.50 | +148.14 | +42.68% | 3 | 244 | 58.52% |
| TSLA230317C00580000 | 2021-10-25 2:37PM EDT | 2023-03-17 | 512.85 | 494.00 | 513.00 | +160.85 | +45.70% | 2 | 25 | 58.24% |
| TSLA230616C00580000 | 2021-10-25 1:17PM EDT | 2023-06-16 | 482.00 | 505.00 | 523.00 | +89.00 | +22.65% | 2 | 630 | 57.54% |
| TSLA240119C00580000 | 2021-10-25 1:25PM EDT | 2024-01-19 | 511.30 | 533.50 | 552.00 | +86.84 | +20.46% | 8 | 28 | 58.03% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00580000 | 2021-10-25 3:58PM EDT | 2021-10-29 | 0.14 | 0.10 | 0.16 | -0.26 | -65.00% | 667 | 1,342 | 175.20% |
| TSLA211105P00580000 | 2021-10-25 3:46PM EDT | 2021-11-05 | 0.40 | 0.35 | 0.44 | -0.57 | -58.76% | 89 | 561 | 127.34% |
| TSLA211112P00580000 | 2021-10-25 3:01PM EDT | 2021-11-12 | 0.62 | 0.50 | 0.75 | -0.83 | -57.24% | 8 | 73 | 107.03% |
| TSLA211119P00580000 | 2021-10-25 3:30PM EDT | 2021-11-19 | 0.92 | 0.67 | 1.02 | -1.03 | -52.82% | 394 | 1,268 | 95.17% |
| TSLA211126P00580000 | 2021-10-25 2:45PM EDT | 2021-11-26 | 1.27 | 1.30 | 1.76 | -1.26 | -49.80% | 156 | 95 | 91.94% |
| TSLA211217P00580000 | 2021-10-25 3:57PM EDT | 2021-12-17 | 2.88 | 2.60 | 3.25 | -1.42 | -33.02% | 1,849 | 5,089 | 79.86% |
| TSLA220121P00580000 | 2021-10-25 3:47PM EDT | 2022-01-21 | 5.90 | 5.60 | 6.35 | -1.83 | -23.67% | 52 | 4,151 | 71.26% |
| TSLA220318P00580000 | 2021-10-25 3:56PM EDT | 2022-03-18 | 11.85 | 11.15 | 12.40 | -2.34 | -16.49% | 3 | 1,517 | 65.14% |
| TSLA220520P00580000 | 2021-10-22 10:13AM EDT | 2022-05-20 | 21.80 | 18.15 | 19.70 | 0.00 | - | 5 | 37 | 61.73% |
| TSLA220617P00580000 | 2021-10-25 3:24PM EDT | 2022-06-17 | 22.05 | 19.30 | 24.00 | -3.05 | -12.15% | 15 | 741 | 60.28% |
| TSLA220916P00580000 | 2021-10-25 12:05PM EDT | 2022-09-16 | 31.75 | 30.00 | 34.50 | -4.95 | -13.49% | 15 | 1,018 | 58.12% |
| TSLA230120P00580000 | 2021-10-25 11:30AM EDT | 2023-01-20 | 42.85 | 44.00 | 51.00 | -9.15 | -17.60% | 7 | 1,098 | 56.79% |
| TSLA230317P00580000 | 2021-10-25 9:30AM EDT | 2023-03-17 | 51.98 | 48.00 | 57.00 | -9.91 | -16.01% | 1 | 58 | 55.71% |
| TSLA230616P00580000 | 2021-10-25 3:47PM EDT | 2023-06-16 | 61.60 | 57.50 | 66.00 | -5.50 | -8.20% | 12 | 363 | 54.85% |
| TSLA240119P00580000 | 2021-10-25 1:07PM EDT | 2024-01-19 | 84.00 | 79.00 | 88.00 | -4.50 | -5.08% | 4 | 34 | 53.76% |
© 2021 Verizon Media. All rights reserved.
