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
1,027.31 +2.45 (+0.24%)
After hours: 04:20PM EDT
In The Money
Show:ListStraddle
Strike:600.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C006000002021-10-25 3:19PM EDT2021-10-29426.95423.40425.65+116.84+37.68%14113203.42%
TSLA211105C006000002021-10-25 2:19PM EDT2021-11-05412.45422.95425.35+105.55+34.39%11251123.49%
TSLA211112C006000002021-10-25 3:40PM EDT2021-11-12427.00423.40426.50+203.05+90.67%5681.64%
TSLA211119C006000002021-10-25 3:44PM EDT2021-11-19428.80423.80426.65+116.45+37.28%5043180.91%
TSLA211126C006000002021-10-22 11:04AM EDT2021-11-26307.89422.85428.650.00-11880.42%
TSLA211217C006000002021-10-25 2:48PM EDT2021-12-17424.24426.10429.05+112.30+36.00%2711,32074.65%
TSLA220121C006000002021-10-25 3:59PM EDT2022-01-21432.00425.30435.00+112.90+35.38%4229,13365.91%
TSLA220218C006000002021-10-25 3:50PM EDT2022-02-18440.00432.80438.95+118.25+36.75%811467.76%
TSLA220318C006000002021-10-25 3:43PM EDT2022-03-18440.05435.45442.35+122.80+38.71%261,73464.77%
TSLA220520C006000002021-10-25 3:21PM EDT2022-05-20448.33441.55451.45+114.10+34.14%65861.11%
TSLA220617C006000002021-10-25 3:55PM EDT2022-06-17452.00445.25451.70+117.00+34.93%1625,15058.93%
TSLA220916C006000002021-10-25 2:47PM EDT2022-09-16459.00453.50472.50+108.80+31.07%436,23558.78%
TSLA230120C006000002021-10-25 3:52PM EDT2023-01-20481.90468.00480.00+114.85+31.29%8027,54354.95%
TSLA230317C006000002021-10-25 3:33PM EDT2023-03-17488.10479.00497.50+116.18+31.24%583,36357.57%
TSLA230616C006000002021-10-25 3:59PM EDT2023-06-16495.00489.00502.00+111.84+29.19%556,07855.60%
TSLA240119C006000002021-10-25 2:53PM EDT2024-01-19521.52520.00539.00+105.11+25.24%7827757.56%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P006000002021-10-25 3:59PM EDT2021-10-290.130.130.14-0.29-69.05%4,5876,823166.02%
TSLA211105P006000002021-10-25 3:58PM EDT2021-11-050.490.490.50-0.64-56.64%1,1641,045123.73%
TSLA211112P006000002021-10-25 3:43PM EDT2021-11-120.850.730.85-0.90-51.43%106357104.37%
TSLA211119P006000002021-10-25 3:58PM EDT2021-11-191.101.051.10-1.22-52.59%1,3505,12293.09%
TSLA211126P006000002021-10-25 3:58PM EDT2021-11-261.611.511.72-1.14-41.45%13518787.77%
TSLA211217P006000002021-10-25 3:58PM EDT2021-12-173.403.253.55-1.50-30.61%1,0186,30077.75%
TSLA220121P006000002021-10-25 3:56PM EDT2022-01-216.836.707.00-1.92-21.94%4,44510,16769.62%
TSLA220218P006000002021-10-25 3:50PM EDT2022-02-1810.5510.2511.25-2.07-16.40%32469667.39%
TSLA220318P006000002021-10-25 3:06PM EDT2022-03-1813.4512.8013.85-1.86-12.15%554,59763.91%
TSLA220520P006000002021-10-25 3:59PM EDT2022-05-2021.0820.2521.95-3.12-12.89%3273160.68%
TSLA220617P006000002021-10-25 3:51PM EDT2022-06-1724.8022.0026.55-2.72-9.88%2134,92159.46%
TSLA220916P006000002021-10-25 3:50PM EDT2022-09-1635.1634.5038.90-4.84-12.10%1563,60358.00%
TSLA230120P006000002021-10-25 3:53PM EDT2023-01-2049.6546.0052.00-6.55-11.65%42710,52554.92%
TSLA230317P006000002021-10-25 2:52PM EDT2023-03-1757.0053.0060.00-5.04-8.12%211,12554.88%
TSLA230616P006000002021-10-25 3:05PM EDT2023-06-1666.5665.0070.00-8.80-11.68%892,40754.53%
TSLA240119P006000002021-10-25 2:12PM EDT2024-01-1991.5085.5093.00-3.14-3.32%3642653.18%