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
After hours: 04:20PM EDT
Strike:600.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00600000 | 2021-10-25 3:19PM EDT | 2021-10-29 | 426.95 | 423.40 | 425.65 | +116.84 | +37.68% | 14 | 113 | 203.42% |
| TSLA211105C00600000 | 2021-10-25 2:19PM EDT | 2021-11-05 | 412.45 | 422.95 | 425.35 | +105.55 | +34.39% | 11 | 251 | 123.49% |
| TSLA211112C00600000 | 2021-10-25 3:40PM EDT | 2021-11-12 | 427.00 | 423.40 | 426.50 | +203.05 | +90.67% | 5 | 6 | 81.64% |
| TSLA211119C00600000 | 2021-10-25 3:44PM EDT | 2021-11-19 | 428.80 | 423.80 | 426.65 | +116.45 | +37.28% | 50 | 431 | 80.91% |
| TSLA211126C00600000 | 2021-10-22 11:04AM EDT | 2021-11-26 | 307.89 | 422.85 | 428.65 | 0.00 | - | 1 | 18 | 80.42% |
| TSLA211217C00600000 | 2021-10-25 2:48PM EDT | 2021-12-17 | 424.24 | 426.10 | 429.05 | +112.30 | +36.00% | 271 | 1,320 | 74.65% |
| TSLA220121C00600000 | 2021-10-25 3:59PM EDT | 2022-01-21 | 432.00 | 425.30 | 435.00 | +112.90 | +35.38% | 422 | 9,133 | 65.91% |
| TSLA220218C00600000 | 2021-10-25 3:50PM EDT | 2022-02-18 | 440.00 | 432.80 | 438.95 | +118.25 | +36.75% | 8 | 114 | 67.76% |
| TSLA220318C00600000 | 2021-10-25 3:43PM EDT | 2022-03-18 | 440.05 | 435.45 | 442.35 | +122.80 | +38.71% | 26 | 1,734 | 64.77% |
| TSLA220520C00600000 | 2021-10-25 3:21PM EDT | 2022-05-20 | 448.33 | 441.55 | 451.45 | +114.10 | +34.14% | 6 | 58 | 61.11% |
| TSLA220617C00600000 | 2021-10-25 3:55PM EDT | 2022-06-17 | 452.00 | 445.25 | 451.70 | +117.00 | +34.93% | 162 | 5,150 | 58.93% |
| TSLA220916C00600000 | 2021-10-25 2:47PM EDT | 2022-09-16 | 459.00 | 453.50 | 472.50 | +108.80 | +31.07% | 43 | 6,235 | 58.78% |
| TSLA230120C00600000 | 2021-10-25 3:52PM EDT | 2023-01-20 | 481.90 | 468.00 | 480.00 | +114.85 | +31.29% | 80 | 27,543 | 54.95% |
| TSLA230317C00600000 | 2021-10-25 3:33PM EDT | 2023-03-17 | 488.10 | 479.00 | 497.50 | +116.18 | +31.24% | 58 | 3,363 | 57.57% |
| TSLA230616C00600000 | 2021-10-25 3:59PM EDT | 2023-06-16 | 495.00 | 489.00 | 502.00 | +111.84 | +29.19% | 55 | 6,078 | 55.60% |
| TSLA240119C00600000 | 2021-10-25 2:53PM EDT | 2024-01-19 | 521.52 | 520.00 | 539.00 | +105.11 | +25.24% | 78 | 277 | 57.56% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00600000 | 2021-10-25 3:59PM EDT | 2021-10-29 | 0.13 | 0.13 | 0.14 | -0.29 | -69.05% | 4,587 | 6,823 | 166.02% |
| TSLA211105P00600000 | 2021-10-25 3:58PM EDT | 2021-11-05 | 0.49 | 0.49 | 0.50 | -0.64 | -56.64% | 1,164 | 1,045 | 123.73% |
| TSLA211112P00600000 | 2021-10-25 3:43PM EDT | 2021-11-12 | 0.85 | 0.73 | 0.85 | -0.90 | -51.43% | 106 | 357 | 104.37% |
| TSLA211119P00600000 | 2021-10-25 3:58PM EDT | 2021-11-19 | 1.10 | 1.05 | 1.10 | -1.22 | -52.59% | 1,350 | 5,122 | 93.09% |
| TSLA211126P00600000 | 2021-10-25 3:58PM EDT | 2021-11-26 | 1.61 | 1.51 | 1.72 | -1.14 | -41.45% | 135 | 187 | 87.77% |
| TSLA211217P00600000 | 2021-10-25 3:58PM EDT | 2021-12-17 | 3.40 | 3.25 | 3.55 | -1.50 | -30.61% | 1,018 | 6,300 | 77.75% |
| TSLA220121P00600000 | 2021-10-25 3:56PM EDT | 2022-01-21 | 6.83 | 6.70 | 7.00 | -1.92 | -21.94% | 4,445 | 10,167 | 69.62% |
| TSLA220218P00600000 | 2021-10-25 3:50PM EDT | 2022-02-18 | 10.55 | 10.25 | 11.25 | -2.07 | -16.40% | 324 | 696 | 67.39% |
| TSLA220318P00600000 | 2021-10-25 3:06PM EDT | 2022-03-18 | 13.45 | 12.80 | 13.85 | -1.86 | -12.15% | 55 | 4,597 | 63.91% |
| TSLA220520P00600000 | 2021-10-25 3:59PM EDT | 2022-05-20 | 21.08 | 20.25 | 21.95 | -3.12 | -12.89% | 32 | 731 | 60.68% |
| TSLA220617P00600000 | 2021-10-25 3:51PM EDT | 2022-06-17 | 24.80 | 22.00 | 26.55 | -2.72 | -9.88% | 213 | 4,921 | 59.46% |
| TSLA220916P00600000 | 2021-10-25 3:50PM EDT | 2022-09-16 | 35.16 | 34.50 | 38.90 | -4.84 | -12.10% | 156 | 3,603 | 58.00% |
| TSLA230120P00600000 | 2021-10-25 3:53PM EDT | 2023-01-20 | 49.65 | 46.00 | 52.00 | -6.55 | -11.65% | 427 | 10,525 | 54.92% |
| TSLA230317P00600000 | 2021-10-25 2:52PM EDT | 2023-03-17 | 57.00 | 53.00 | 60.00 | -5.04 | -8.12% | 21 | 1,125 | 54.88% |
| TSLA230616P00600000 | 2021-10-25 3:05PM EDT | 2023-06-16 | 66.56 | 65.00 | 70.00 | -8.80 | -11.68% | 89 | 2,407 | 54.53% |
| TSLA240119P00600000 | 2021-10-25 2:12PM EDT | 2024-01-19 | 91.50 | 85.50 | 93.00 | -3.14 | -3.32% | 36 | 426 | 53.18% |
© 2021 Verizon Media. All rights reserved.
