Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
909.68+15.68 (+1.75%)
At close: 4:00PM EDT
909.25 -0.43 (-0.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:620.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00620000 | 2021-10-22 3:17PM EDT | 2021-10-29 | 286.20 | 289.60 | 291.05 | +10.80 | +3.92% | 47 | 19 | 125.98% |
| TSLA211105C00620000 | 2021-10-22 2:31PM EDT | 2021-11-05 | 288.42 | 290.00 | 292.05 | +22.02 | +8.27% | 2 | 8 | 99.41% |
| TSLA211112C00620000 | 2021-10-20 2:52PM EDT | 2021-11-12 | 248.85 | 290.45 | 293.05 | 0.00 | - | 1 | 0 | 87.29% |
| TSLA211119C00620000 | 2021-10-22 3:40PM EDT | 2021-11-19 | 290.97 | 291.60 | 293.35 | +13.82 | +4.99% | 37 | 4,845 | 79.88% |
| TSLA211217C00620000 | 2021-10-22 3:56PM EDT | 2021-12-17 | 295.50 | 294.45 | 296.55 | +14.44 | +5.14% | 3 | 358 | 65.83% |
| TSLA220121C00620000 | 2021-10-21 2:51PM EDT | 2022-01-21 | 285.61 | 298.75 | 301.20 | 0.00 | - | 7 | 799 | 59.49% |
| TSLA220318C00620000 | 2021-10-22 10:32AM EDT | 2022-03-18 | 304.95 | 305.95 | 309.55 | +15.23 | +5.26% | 7 | 1,027 | 55.18% |
| TSLA220520C00620000 | 2021-10-19 11:59AM EDT | 2022-05-20 | 283.50 | 315.15 | 321.15 | 0.00 | - | 2 | 2 | 53.94% |
| TSLA220617C00620000 | 2021-10-22 2:11PM EDT | 2022-06-17 | 319.53 | 318.35 | 324.55 | +12.95 | +4.22% | 1 | 2,500 | 52.79% |
| TSLA220916C00620000 | 2021-10-19 1:42PM EDT | 2022-09-16 | 306.64 | 326.95 | 342.90 | 0.00 | - | 8 | 521 | 51.80% |
| TSLA230120C00620000 | 2021-10-22 10:09AM EDT | 2023-01-20 | 347.14 | 348.35 | 362.95 | +31.49 | +9.98% | 1 | 263 | 52.33% |
| TSLA240119C00620000 | 2021-10-21 3:55PM EDT | 2024-01-19 | 390.50 | 395.90 | 409.40 | 0.00 | - | 1 | 303 | 52.05% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00620000 | 2021-10-22 3:58PM EDT | 2021-10-29 | 0.55 | 0.54 | 0.60 | -0.31 | -36.05% | 609 | 1,431 | 123.93% |
| TSLA211105P00620000 | 2021-10-22 3:55PM EDT | 2021-11-05 | 1.33 | 1.23 | 1.44 | -0.49 | -26.92% | 248 | 771 | 99.32% |
| TSLA211112P00620000 | 2021-10-22 1:43PM EDT | 2021-11-12 | 2.28 | 1.87 | 2.25 | +0.78 | +52.00% | 32 | 227 | 87.24% |
| TSLA211119P00620000 | 2021-10-22 3:52PM EDT | 2021-11-19 | 2.75 | 2.57 | 2.80 | -0.43 | -13.52% | 95 | 10,857 | 79.30% |
| TSLA211126P00620000 | 2021-10-22 3:22PM EDT | 2021-11-26 | 3.30 | 2.86 | 3.50 | -0.29 | -8.08% | 4 | 40 | 73.27% |
| TSLA211217P00620000 | 2021-10-22 2:51PM EDT | 2021-12-17 | 5.80 | 5.55 | 5.85 | -0.55 | -8.66% | 38 | 2,377 | 65.54% |
| TSLA220121P00620000 | 2021-10-22 1:42PM EDT | 2022-01-21 | 10.04 | 9.55 | 10.10 | -0.20 | -1.95% | 26 | 3,428 | 58.78% |
| TSLA220318P00620000 | 2021-10-22 3:29PM EDT | 2022-03-18 | 17.57 | 16.80 | 17.55 | -0.48 | -2.66% | 216 | 2,447 | 54.32% |
| TSLA220520P00620000 | 2021-10-22 10:23AM EDT | 2022-05-20 | 27.25 | 26.60 | 27.60 | -5.81 | -17.57% | 10 | 87 | 53.00% |
| TSLA220617P00620000 | 2021-10-20 3:44PM EDT | 2022-06-17 | 35.00 | 29.70 | 31.65 | 0.00 | - | 2 | 1,177 | 52.12% |
| TSLA220916P00620000 | 2021-10-22 3:55PM EDT | 2022-09-16 | 44.57 | 40.00 | 49.40 | -1.46 | -3.17% | 21 | 445 | 51.56% |
| TSLA230120P00620000 | 2021-10-22 10:19AM EDT | 2023-01-20 | 61.35 | 56.60 | 66.00 | -1.92 | -3.03% | 4 | 911 | 50.55% |
| TSLA240119P00620000 | 2021-10-21 9:42AM EDT | 2024-01-19 | 106.25 | 100.05 | 109.00 | 0.00 | - | 1 | 51 | 51.01% |
© 2021 Verizon Media. All rights reserved.
