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
1,081.75 +4.71 (+0.44%)
After hours: 05:49PM EDT
In The Money
Show:ListStraddle
Strike:610.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C006100002021-10-27 12:48PM EDT2021-10-29464.70466.25467.90+28.10+6.44%452245.31%
TSLA211105C006100002021-10-28 11:30AM EDT2021-11-05462.05467.20469.05+100.35+27.74%1713166.02%
TSLA211112C006100002021-10-28 2:28PM EDT2021-11-12464.75467.75470.30+25.85+5.89%81136.23%
TSLA211119C006100002021-10-28 12:45PM EDT2021-11-19465.80468.55470.75+33.60+7.77%12255118.80%
TSLA211217C006100002021-10-28 9:30AM EDT2021-12-17462.35470.65472.95+32.59+7.58%349788.92%
TSLA220121C006100002021-10-28 3:33PM EDT2022-01-21469.80473.15476.55+17.10+3.78%1066975.83%
TSLA220318C006100002021-10-26 9:30AM EDT2022-03-18475.00477.90484.450.00-343867.98%
TSLA220520C006100002021-10-25 3:21PM EDT2022-05-20438.23480.50485.100.00-21658.21%
TSLA220617C006100002021-10-26 1:20PM EDT2022-06-17486.90488.35496.70+47.90+10.91%131062.69%
TSLA220916C006100002021-10-22 3:54PM EDT2022-09-16503.80502.00510.60+50.80+11.21%21,18861.35%
TSLA230120C006100002021-10-28 11:27AM EDT2023-01-20518.04518.45526.15+66.64+14.76%143159.20%
TSLA240119C006100002021-10-26 10:33AM EDT2024-01-19551.65565.00582.000.00-420859.09%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P006100002021-10-28 3:50PM EDT2021-10-290.020.020.03-0.06-75.00%2062,938239.06%
TSLA211105P006100002021-10-28 3:30PM EDT2021-11-051.201.201.24+0.09+8.11%6551,472168.85%
TSLA211112P006100002021-10-28 3:57PM EDT2021-11-121.901.781.98-0.12-5.94%724340135.08%
TSLA211119P006100002021-10-28 2:43PM EDT2021-11-192.532.412.690.00-991,048118.37%
TSLA211126P006100002021-10-28 12:58PM EDT2021-11-262.992.883.30+0.02+0.67%1058107.10%
TSLA211217P006100002021-10-28 3:07PM EDT2021-12-174.854.254.85+0.37+8.26%311,88288.17%
TSLA220121P006100002021-10-28 3:50PM EDT2022-01-217.607.107.70-0.52-6.40%1163,05974.98%
TSLA220318P006100002021-10-26 11:03AM EDT2022-03-1814.0012.5513.500.00-177666.60%
TSLA220520P006100002021-10-27 12:22PM EDT2022-05-2022.6020.4521.600.00-889763.12%
TSLA220617P006100002021-10-25 3:11PM EDT2022-06-1724.6923.3025.45-1.01-3.93%22,38161.87%
TSLA220916P006100002021-10-28 11:18AM EDT2022-09-1636.5233.0039.90-0.78-2.09%2441959.80%
TSLA230120P006100002021-10-28 11:44AM EDT2023-01-2050.5547.2555.75-3.45-6.39%61,49857.61%
TSLA240119P006100002021-10-27 12:01PM EDT2024-01-1993.2087.5594.950.00-131554.82%