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
1,076.53 -0.52 (-0.05%)
After hours: 04:00PM EDT
In The Money
Show:ListStraddle
Strike:660.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C006600002021-10-27 11:48AM EDT2021-10-29416.70408.95409.95+23.07+5.86%4310.00%
TSLA211105C006600002021-10-28 11:00AM EDT2021-11-05409.70409.80411.50+19.80+5.08%3200.00%
TSLA211112C006600002021-10-26 2:19PM EDT2021-11-12381.50411.40413.000.00-360.00%
TSLA211119C006600002021-10-27 10:19AM EDT2021-11-19401.75411.50412.40+20.25+5.31%63810.00%
TSLA211126C006600002021-10-22 10:40AM EDT2021-11-26361.56411.85414.300.00-220.00%
TSLA211217C006600002021-10-26 3:02PM EDT2021-12-17396.39414.75415.750.00-14200.00%
TSLA220121C006600002021-10-28 3:04PM EDT2022-01-21421.33419.55421.30+35.77+9.28%194,53756.42%
TSLA220318C006600002021-10-27 2:56PM EDT2022-03-18427.36427.80430.10+26.86+6.71%4958357.58%
TSLA220520C006600002021-10-18 2:58PM EDT2022-05-20405.69438.10441.600.00-1257.46%
TSLA220617C006600002021-10-28 12:07PM EDT2022-06-17446.45442.20447.00+21.42+5.04%161,20557.23%
TSLA220916C006600002021-10-25 2:23PM EDT2022-09-16429.43456.25463.000.00-241656.52%
TSLA230120C006600002021-10-25 2:14PM EDT2023-01-20447.57473.30481.500.00-1627755.11%
TSLA240119C006600002021-10-25 3:22PM EDT2024-01-19487.85527.40539.650.00-254756.05%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P006600002021-10-28 3:39PM EDT2021-10-290.040.040.06-0.12-75.00%3041,985219.53%
TSLA211105P006600002021-10-28 3:34PM EDT2021-11-051.671.651.71-0.08-4.57%427587155.05%
TSLA211112P006600002021-10-28 2:32PM EDT2021-11-122.872.532.87+0.04+1.41%218397125.73%
TSLA211119P006600002021-10-28 2:29PM EDT2021-11-193.623.503.70+0.07+1.97%591,040110.43%
TSLA211126P006600002021-10-28 3:34PM EDT2021-11-264.254.104.50+0.45+11.84%448100.00%
TSLA211217P006600002021-10-28 3:09PM EDT2021-12-176.366.256.55-0.23-3.49%1051,44383.17%
TSLA220121P006600002021-10-28 12:40PM EDT2022-01-2110.3510.2010.60-0.54-4.96%54,30571.57%
TSLA220318P006600002021-10-27 3:48PM EDT2022-03-1818.4717.8018.55-0.74-3.85%62,65664.57%
TSLA220520P006600002021-10-27 12:21PM EDT2022-05-2029.1027.3528.750.00-716461.39%
TSLA220617P006600002021-10-27 2:43PM EDT2022-06-1731.1031.4033.40-2.05-6.18%962160.44%
TSLA220916P006600002021-10-28 2:45PM EDT2022-09-1644.6642.1049.60-2.29-4.88%439258.16%
TSLA230120P006600002021-10-26 11:47AM EDT2023-01-2066.6060.9066.450.00-21,11556.42%
TSLA240119P006600002021-10-26 9:41AM EDT2024-01-19108.10102.65114.900.00-12854.09%