Canada markets closed

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
In The Money
Show:ListStraddle
Strike:580.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C005800002021-10-25 12:50PM EDT2021-10-29410.80443.50445.90+88.40+27.42%530223.24%
TSLA211105C005800002021-10-25 10:48AM EDT2021-11-05393.10443.70446.55+64.55+19.65%17121.68%
TSLA211112C005800002021-10-12 12:10PM EDT2021-11-12234.95443.55447.300.00--1105.62%
TSLA211119C005800002021-10-25 11:13AM EDT2021-11-19390.00444.00447.20+62.95+19.25%924893.46%
TSLA211126C005800002021-10-18 2:12PM EDT2021-11-26294.55443.05449.100.00-21088.79%
TSLA211217C005800002021-10-25 3:53PM EDT2021-12-17449.35446.15449.40+126.15+39.03%1440379.77%
TSLA220121C005800002021-10-25 11:23AM EDT2022-01-21390.15449.10453.15+54.15+16.12%457071.94%
TSLA220318C005800002021-10-25 3:44PM EDT2022-03-18460.00453.80460.90+158.33+52.48%423266.08%
TSLA220520C005800002021-10-08 12:27PM EDT2022-05-20250.89459.45467.950.00-202161.62%
TSLA220617C005800002021-10-25 3:37PM EDT2022-06-17467.45462.95472.50+150.76+47.60%474761.25%
TSLA220916C005800002021-10-25 2:45PM EDT2022-09-16470.39470.50489.00+140.92+42.77%721459.68%
TSLA230120C005800002021-10-25 3:22PM EDT2023-01-20495.24487.00505.50+148.14+42.68%324458.52%
TSLA230317C005800002021-10-25 2:37PM EDT2023-03-17512.85494.00513.00+160.85+45.70%22558.24%
TSLA230616C005800002021-10-25 1:17PM EDT2023-06-16482.00505.00523.00+89.00+22.65%263057.54%
TSLA240119C005800002021-10-25 1:25PM EDT2024-01-19511.30533.50552.00+86.84+20.46%82858.03%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P005800002021-10-25 3:58PM EDT2021-10-290.140.100.16-0.26-65.00%6671,342175.20%
TSLA211105P005800002021-10-25 3:46PM EDT2021-11-050.400.350.44-0.57-58.76%89561127.34%
TSLA211112P005800002021-10-25 3:01PM EDT2021-11-120.620.500.75-0.83-57.24%873107.03%
TSLA211119P005800002021-10-25 3:30PM EDT2021-11-190.920.671.02-1.03-52.82%3941,26895.17%
TSLA211126P005800002021-10-25 2:45PM EDT2021-11-261.271.301.76-1.26-49.80%1569591.94%
TSLA211217P005800002021-10-25 3:57PM EDT2021-12-172.882.603.25-1.42-33.02%1,8495,08979.86%
TSLA220121P005800002021-10-25 3:47PM EDT2022-01-215.905.606.35-1.83-23.67%524,15171.26%
TSLA220318P005800002021-10-25 3:56PM EDT2022-03-1811.8511.1512.40-2.34-16.49%31,51765.14%
TSLA220520P005800002021-10-22 10:13AM EDT2022-05-2021.8018.1519.700.00-53761.73%
TSLA220617P005800002021-10-25 3:24PM EDT2022-06-1722.0519.3024.00-3.05-12.15%1574160.28%
TSLA220916P005800002021-10-25 12:05PM EDT2022-09-1631.7530.0034.50-4.95-13.49%151,01858.12%
TSLA230120P005800002021-10-25 11:30AM EDT2023-01-2042.8544.0051.00-9.15-17.60%71,09856.79%
TSLA230317P005800002021-10-25 9:30AM EDT2023-03-1751.9848.0057.00-9.91-16.01%15855.71%
TSLA230616P005800002021-10-25 3:47PM EDT2023-06-1661.6057.5066.00-5.50-8.20%1236354.85%
TSLA240119P005800002021-10-25 1:07PM EDT2024-01-1984.0079.0088.00-4.50-5.08%43453.76%