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
1,084.50 +7.46 (+0.69%)
After hours: 06:11PM EDT
After hours: 06:11PM EDT
Strike:590.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00590000 | 2021-10-28 10:54AM EDT | 2021-10-29 | 481.30 | 486.25 | 487.90 | +35.70 | +8.01% | 2 | 182 | 258.59% |
| TSLA211105C00590000 | 2021-10-26 2:52PM EDT | 2021-11-05 | 483.45 | 486.95 | 488.90 | +39.14 | +8.81% | 1 | 17 | 170.02% |
| TSLA211112C00590000 | 2021-10-21 3:33PM EDT | 2021-11-12 | 475.60 | 487.50 | 490.00 | +118.80 | +33.30% | 6 | 3 | 140.04% |
| TSLA211119C00590000 | 2021-10-28 11:52AM EDT | 2021-11-19 | 481.45 | 488.25 | 490.45 | +29.50 | +6.53% | 10 | 152 | 122.46% |
| TSLA211126C00590000 | 2021-10-27 10:56AM EDT | 2021-11-26 | 470.95 | 487.65 | 491.40 | 0.00 | - | 5 | 14 | 108.51% |
| TSLA211217C00590000 | 2021-10-25 2:26PM EDT | 2021-12-17 | 464.30 | 490.00 | 492.45 | 0.00 | - | 6 | 246 | 91.17% |
| TSLA220121C00590000 | 2021-10-28 3:33PM EDT | 2022-01-21 | 488.85 | 492.30 | 495.65 | +22.85 | +4.90% | 3 | 589 | 77.59% |
| TSLA220318C00590000 | 2021-10-22 3:40PM EDT | 2022-03-18 | 521.17 | 496.25 | 502.90 | 0.00 | - | 4 | 577 | 69.13% |
| TSLA220520C00590000 | 2021-10-25 2:00PM EDT | 2022-05-20 | 427.25 | 501.80 | 511.70 | 0.00 | - | 1 | 22 | 64.85% |
| TSLA220617C00590000 | 2021-10-28 3:53PM EDT | 2022-06-17 | 509.40 | 505.70 | 515.05 | +38.15 | +8.10% | 1 | 926 | 63.88% |
| TSLA220916C00590000 | 2021-10-25 11:56AM EDT | 2022-09-16 | 477.55 | 517.10 | 527.00 | 0.00 | - | 1 | 151 | 61.61% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00590000 | 2021-10-28 3:34PM EDT | 2021-10-29 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 230 | 3,084 | 259.38% |
| TSLA211105P00590000 | 2021-10-28 3:46PM EDT | 2021-11-05 | 1.05 | 1.00 | 1.08 | +0.10 | +10.53% | 682 | 1,121 | 173.83% |
| TSLA211112P00590000 | 2021-10-28 2:16PM EDT | 2021-11-12 | 1.65 | 1.52 | 1.75 | +0.07 | +4.43% | 11 | 104 | 139.14% |
| TSLA211119P00590000 | 2021-10-28 3:32PM EDT | 2021-11-19 | 2.22 | 2.04 | 2.38 | +0.07 | +3.26% | 96 | 1,710 | 121.62% |
| TSLA211126P00590000 | 2021-10-28 3:43PM EDT | 2021-11-26 | 2.54 | 2.50 | 2.98 | -0.04 | -1.55% | 18 | 140 | 110.33% |
| TSLA211217P00590000 | 2021-10-28 2:59PM EDT | 2021-12-17 | 4.25 | 3.75 | 4.30 | +0.18 | +4.42% | 220 | 1,986 | 90.55% |
| TSLA220121P00590000 | 2021-10-28 12:10PM EDT | 2022-01-21 | 6.45 | 6.25 | 6.85 | -0.40 | -5.84% | 2 | 4,469 | 76.71% |
| TSLA220318P00590000 | 2021-10-28 12:06PM EDT | 2022-03-18 | 12.01 | 11.10 | 12.00 | -0.59 | -4.68% | 4 | 1,526 | 67.79% |
| TSLA220520P00590000 | 2021-10-28 1:50PM EDT | 2022-05-20 | 18.75 | 18.20 | 19.30 | -1.05 | -5.30% | 63 | 62 | 63.98% |
| TSLA220617P00590000 | 2021-10-28 1:48PM EDT | 2022-06-17 | 22.19 | 20.85 | 22.90 | -0.81 | -3.52% | 56 | 794 | 62.71% |
| TSLA220916P00590000 | 2021-10-28 2:50PM EDT | 2022-09-16 | 33.86 | 30.00 | 37.50 | +0.41 | +1.23% | 27 | 507 | 60.89% |
© 2021 Verizon Media. All rights reserved.
