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
1,081.75 +4.71 (+0.44%)
After hours: 05:49PM EDT
After hours: 05:49PM EDT
Strike:610.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00610000 | 2021-10-27 12:48PM EDT | 2021-10-29 | 464.70 | 466.25 | 467.90 | +28.10 | +6.44% | 4 | 52 | 245.31% |
| TSLA211105C00610000 | 2021-10-28 11:30AM EDT | 2021-11-05 | 462.05 | 467.20 | 469.05 | +100.35 | +27.74% | 17 | 13 | 166.02% |
| TSLA211112C00610000 | 2021-10-28 2:28PM EDT | 2021-11-12 | 464.75 | 467.75 | 470.30 | +25.85 | +5.89% | 8 | 1 | 136.23% |
| TSLA211119C00610000 | 2021-10-28 12:45PM EDT | 2021-11-19 | 465.80 | 468.55 | 470.75 | +33.60 | +7.77% | 12 | 255 | 118.80% |
| TSLA211217C00610000 | 2021-10-28 9:30AM EDT | 2021-12-17 | 462.35 | 470.65 | 472.95 | +32.59 | +7.58% | 3 | 497 | 88.92% |
| TSLA220121C00610000 | 2021-10-28 3:33PM EDT | 2022-01-21 | 469.80 | 473.15 | 476.55 | +17.10 | +3.78% | 10 | 669 | 75.83% |
| TSLA220318C00610000 | 2021-10-26 9:30AM EDT | 2022-03-18 | 475.00 | 477.90 | 484.45 | 0.00 | - | 3 | 438 | 67.98% |
| TSLA220520C00610000 | 2021-10-25 3:21PM EDT | 2022-05-20 | 438.23 | 480.50 | 485.10 | 0.00 | - | 2 | 16 | 58.21% |
| TSLA220617C00610000 | 2021-10-26 1:20PM EDT | 2022-06-17 | 486.90 | 488.35 | 496.70 | +47.90 | +10.91% | 1 | 310 | 62.69% |
| TSLA220916C00610000 | 2021-10-22 3:54PM EDT | 2022-09-16 | 503.80 | 502.00 | 510.60 | +50.80 | +11.21% | 2 | 1,188 | 61.35% |
| TSLA230120C00610000 | 2021-10-28 11:27AM EDT | 2023-01-20 | 518.04 | 518.45 | 526.15 | +66.64 | +14.76% | 1 | 431 | 59.20% |
| TSLA240119C00610000 | 2021-10-26 10:33AM EDT | 2024-01-19 | 551.65 | 565.00 | 582.00 | 0.00 | - | 4 | 208 | 59.09% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00610000 | 2021-10-28 3:50PM EDT | 2021-10-29 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 206 | 2,938 | 239.06% |
| TSLA211105P00610000 | 2021-10-28 3:30PM EDT | 2021-11-05 | 1.20 | 1.20 | 1.24 | +0.09 | +8.11% | 655 | 1,472 | 168.85% |
| TSLA211112P00610000 | 2021-10-28 3:57PM EDT | 2021-11-12 | 1.90 | 1.78 | 1.98 | -0.12 | -5.94% | 724 | 340 | 135.08% |
| TSLA211119P00610000 | 2021-10-28 2:43PM EDT | 2021-11-19 | 2.53 | 2.41 | 2.69 | 0.00 | - | 99 | 1,048 | 118.37% |
| TSLA211126P00610000 | 2021-10-28 12:58PM EDT | 2021-11-26 | 2.99 | 2.88 | 3.30 | +0.02 | +0.67% | 10 | 58 | 107.10% |
| TSLA211217P00610000 | 2021-10-28 3:07PM EDT | 2021-12-17 | 4.85 | 4.25 | 4.85 | +0.37 | +8.26% | 31 | 1,882 | 88.17% |
| TSLA220121P00610000 | 2021-10-28 3:50PM EDT | 2022-01-21 | 7.60 | 7.10 | 7.70 | -0.52 | -6.40% | 116 | 3,059 | 74.98% |
| TSLA220318P00610000 | 2021-10-26 11:03AM EDT | 2022-03-18 | 14.00 | 12.55 | 13.50 | 0.00 | - | 1 | 776 | 66.60% |
| TSLA220520P00610000 | 2021-10-27 12:22PM EDT | 2022-05-20 | 22.60 | 20.45 | 21.60 | 0.00 | - | 88 | 97 | 63.12% |
| TSLA220617P00610000 | 2021-10-25 3:11PM EDT | 2022-06-17 | 24.69 | 23.30 | 25.45 | -1.01 | -3.93% | 2 | 2,381 | 61.87% |
| TSLA220916P00610000 | 2021-10-28 11:18AM EDT | 2022-09-16 | 36.52 | 33.00 | 39.90 | -0.78 | -2.09% | 24 | 419 | 59.80% |
| TSLA230120P00610000 | 2021-10-28 11:44AM EDT | 2023-01-20 | 50.55 | 47.25 | 55.75 | -3.45 | -6.39% | 6 | 1,498 | 57.61% |
| TSLA240119P00610000 | 2021-10-27 12:01PM EDT | 2024-01-19 | 93.20 | 87.55 | 94.95 | 0.00 | - | 1 | 315 | 54.82% |
© 2021 Verizon Media. All rights reserved.
