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
1,076.53 -0.52 (-0.05%)
After hours: 04:00PM EDT
After hours: 04:00PM EDT
Strike:660.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00660000 | 2021-10-27 11:48AM EDT | 2021-10-29 | 416.70 | 408.95 | 409.95 | +23.07 | +5.86% | 4 | 31 | 0.00% |
| TSLA211105C00660000 | 2021-10-28 11:00AM EDT | 2021-11-05 | 409.70 | 409.80 | 411.50 | +19.80 | +5.08% | 3 | 20 | 0.00% |
| TSLA211112C00660000 | 2021-10-26 2:19PM EDT | 2021-11-12 | 381.50 | 411.40 | 413.00 | 0.00 | - | 3 | 6 | 0.00% |
| TSLA211119C00660000 | 2021-10-27 10:19AM EDT | 2021-11-19 | 401.75 | 411.50 | 412.40 | +20.25 | +5.31% | 6 | 381 | 0.00% |
| TSLA211126C00660000 | 2021-10-22 10:40AM EDT | 2021-11-26 | 361.56 | 411.85 | 414.30 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA211217C00660000 | 2021-10-26 3:02PM EDT | 2021-12-17 | 396.39 | 414.75 | 415.75 | 0.00 | - | 1 | 420 | 0.00% |
| TSLA220121C00660000 | 2021-10-28 3:04PM EDT | 2022-01-21 | 421.33 | 419.55 | 421.30 | +35.77 | +9.28% | 19 | 4,537 | 56.42% |
| TSLA220318C00660000 | 2021-10-27 2:56PM EDT | 2022-03-18 | 427.36 | 427.80 | 430.10 | +26.86 | +6.71% | 49 | 583 | 57.58% |
| TSLA220520C00660000 | 2021-10-18 2:58PM EDT | 2022-05-20 | 405.69 | 438.10 | 441.60 | 0.00 | - | 1 | 2 | 57.46% |
| TSLA220617C00660000 | 2021-10-28 12:07PM EDT | 2022-06-17 | 446.45 | 442.20 | 447.00 | +21.42 | +5.04% | 16 | 1,205 | 57.23% |
| TSLA220916C00660000 | 2021-10-25 2:23PM EDT | 2022-09-16 | 429.43 | 456.25 | 463.00 | 0.00 | - | 2 | 416 | 56.52% |
| TSLA230120C00660000 | 2021-10-25 2:14PM EDT | 2023-01-20 | 447.57 | 473.30 | 481.50 | 0.00 | - | 16 | 277 | 55.11% |
| TSLA240119C00660000 | 2021-10-25 3:22PM EDT | 2024-01-19 | 487.85 | 527.40 | 539.65 | 0.00 | - | 25 | 47 | 56.05% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00660000 | 2021-10-28 3:39PM EDT | 2021-10-29 | 0.04 | 0.04 | 0.06 | -0.12 | -75.00% | 304 | 1,985 | 219.53% |
| TSLA211105P00660000 | 2021-10-28 3:34PM EDT | 2021-11-05 | 1.67 | 1.65 | 1.71 | -0.08 | -4.57% | 427 | 587 | 155.05% |
| TSLA211112P00660000 | 2021-10-28 2:32PM EDT | 2021-11-12 | 2.87 | 2.53 | 2.87 | +0.04 | +1.41% | 218 | 397 | 125.73% |
| TSLA211119P00660000 | 2021-10-28 2:29PM EDT | 2021-11-19 | 3.62 | 3.50 | 3.70 | +0.07 | +1.97% | 59 | 1,040 | 110.43% |
| TSLA211126P00660000 | 2021-10-28 3:34PM EDT | 2021-11-26 | 4.25 | 4.10 | 4.50 | +0.45 | +11.84% | 4 | 48 | 100.00% |
| TSLA211217P00660000 | 2021-10-28 3:09PM EDT | 2021-12-17 | 6.36 | 6.25 | 6.55 | -0.23 | -3.49% | 105 | 1,443 | 83.17% |
| TSLA220121P00660000 | 2021-10-28 12:40PM EDT | 2022-01-21 | 10.35 | 10.20 | 10.60 | -0.54 | -4.96% | 5 | 4,305 | 71.57% |
| TSLA220318P00660000 | 2021-10-27 3:48PM EDT | 2022-03-18 | 18.47 | 17.80 | 18.55 | -0.74 | -3.85% | 6 | 2,656 | 64.57% |
| TSLA220520P00660000 | 2021-10-27 12:21PM EDT | 2022-05-20 | 29.10 | 27.35 | 28.75 | 0.00 | - | 7 | 164 | 61.39% |
| TSLA220617P00660000 | 2021-10-27 2:43PM EDT | 2022-06-17 | 31.10 | 31.40 | 33.40 | -2.05 | -6.18% | 9 | 621 | 60.44% |
| TSLA220916P00660000 | 2021-10-28 2:45PM EDT | 2022-09-16 | 44.66 | 42.10 | 49.60 | -2.29 | -4.88% | 4 | 392 | 58.16% |
| TSLA230120P00660000 | 2021-10-26 11:47AM EDT | 2023-01-20 | 66.60 | 60.90 | 66.45 | 0.00 | - | 2 | 1,115 | 56.42% |
| TSLA240119P00660000 | 2021-10-26 9:41AM EDT | 2024-01-19 | 108.10 | 102.65 | 114.90 | 0.00 | - | 1 | 28 | 54.09% |
© 2021 Verizon Media. All rights reserved.
