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
1,084.50 +7.46 (+0.69%)
After hours: 06:11PM EDT
In The Money
Show:ListStraddle
Strike:590.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C005900002021-10-28 10:54AM EDT2021-10-29481.30486.25487.90+35.70+8.01%2182258.59%
TSLA211105C005900002021-10-26 2:52PM EDT2021-11-05483.45486.95488.90+39.14+8.81%117170.02%
TSLA211112C005900002021-10-21 3:33PM EDT2021-11-12475.60487.50490.00+118.80+33.30%63140.04%
TSLA211119C005900002021-10-28 11:52AM EDT2021-11-19481.45488.25490.45+29.50+6.53%10152122.46%
TSLA211126C005900002021-10-27 10:56AM EDT2021-11-26470.95487.65491.400.00-514108.51%
TSLA211217C005900002021-10-25 2:26PM EDT2021-12-17464.30490.00492.450.00-624691.17%
TSLA220121C005900002021-10-28 3:33PM EDT2022-01-21488.85492.30495.65+22.85+4.90%358977.59%
TSLA220318C005900002021-10-22 3:40PM EDT2022-03-18521.17496.25502.900.00-457769.13%
TSLA220520C005900002021-10-25 2:00PM EDT2022-05-20427.25501.80511.700.00-12264.85%
TSLA220617C005900002021-10-28 3:53PM EDT2022-06-17509.40505.70515.05+38.15+8.10%192663.88%
TSLA220916C005900002021-10-25 11:56AM EDT2022-09-16477.55517.10527.000.00-115161.61%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P005900002021-10-28 3:34PM EDT2021-10-290.020.020.05-0.06-75.00%2303,084259.38%
TSLA211105P005900002021-10-28 3:46PM EDT2021-11-051.051.001.08+0.10+10.53%6821,121173.83%
TSLA211112P005900002021-10-28 2:16PM EDT2021-11-121.651.521.75+0.07+4.43%11104139.14%
TSLA211119P005900002021-10-28 3:32PM EDT2021-11-192.222.042.38+0.07+3.26%961,710121.62%
TSLA211126P005900002021-10-28 3:43PM EDT2021-11-262.542.502.98-0.04-1.55%18140110.33%
TSLA211217P005900002021-10-28 2:59PM EDT2021-12-174.253.754.30+0.18+4.42%2201,98690.55%
TSLA220121P005900002021-10-28 12:10PM EDT2022-01-216.456.256.85-0.40-5.84%24,46976.71%
TSLA220318P005900002021-10-28 12:06PM EDT2022-03-1812.0111.1012.00-0.59-4.68%41,52667.79%
TSLA220520P005900002021-10-28 1:50PM EDT2022-05-2018.7518.2019.30-1.05-5.30%636263.98%
TSLA220617P005900002021-10-28 1:48PM EDT2022-06-1722.1920.8522.90-0.81-3.52%5679462.71%
TSLA220916P005900002021-10-28 2:50PM EDT2022-09-1633.8630.0037.50+0.41+1.23%2750760.89%