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
1,033.21 +8.35 (+0.81%)
After hours: 04:36PM EDT
After hours: 04:36PM EDT
Strike:625.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105C00625000 | 2021-10-25 12:48PM EDT | 2021-11-05 | 366.85 | 398.95 | 401.85 | +85.89 | +30.57% | 1 | 14 | 116.31% |
| TSLA211112C00625000 | 2021-10-14 12:14PM EDT | 2021-11-12 | 200.40 | 398.90 | 402.70 | 0.00 | - | 3 | 7 | 99.46% |
| TSLA211126C00625000 | 2021-10-12 10:20AM EDT | 2021-11-26 | 190.72 | 398.75 | 404.85 | 0.00 | - | - | 12 | 84.19% |
| TSLA220218C00625000 | 2021-10-25 3:38PM EDT | 2022-02-18 | 414.00 | 410.05 | 416.00 | +117.00 | +39.39% | 3 | 197 | 66.48% |
| TSLA220318C00625000 | 2021-10-25 3:25PM EDT | 2022-03-18 | 414.00 | 412.60 | 419.50 | +111.00 | +36.63% | 100 | 144 | 63.17% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211105P00625000 | 2021-10-25 2:51PM EDT | 2021-11-05 | 0.65 | 0.52 | 0.81 | -0.74 | -53.24% | 287 | 521 | 119.48% |
| TSLA211112P00625000 | 2021-10-25 1:34PM EDT | 2021-11-12 | 0.99 | 0.63 | 1.29 | -1.60 | -61.78% | 121 | 208 | 99.80% |
| TSLA211126P00625000 | 2021-10-25 12:57PM EDT | 2021-11-26 | 2.14 | 1.52 | 2.47 | -1.26 | -37.06% | 22 | 26 | 84.62% |
| TSLA220218P00625000 | 2021-10-25 2:46PM EDT | 2022-02-18 | 13.05 | 12.00 | 13.35 | -2.00 | -13.29% | 68 | 224 | 65.84% |
| TSLA220318P00625000 | 2021-10-25 10:39AM EDT | 2022-03-18 | 15.07 | 14.65 | 16.00 | -3.25 | -17.74% | 8 | 136 | 62.24% |
© 2021 Verizon Media. All rights reserved.
