Canada markets open in 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
864.27-5.84 (-0.67%)
At close: 4:00PM EDT
866.75 +2.48 (+0.29%)
Pre-Market: 09:25AM EDT
In The Money
Show:ListStraddle
Strike:670.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C006700002021-10-19 3:56PM EDT2021-10-22194.050.000.000.00-391140.00%
TSLA211029C006700002021-10-19 2:30PM EDT2021-10-29203.040.000.000.00-13300.00%
TSLA211105C006700002021-10-19 3:44PM EDT2021-11-05197.700.000.000.00-12250.00%
TSLA211112C006700002021-10-14 12:14PM EDT2021-11-12158.850.000.000.00-250.00%
TSLA211119C006700002021-10-19 3:44PM EDT2021-11-19200.600.000.000.00-5617,0930.00%
TSLA211217C006700002021-10-18 1:39PM EDT2021-12-17215.120.000.000.00-52400.00%
TSLA220121C006700002021-10-19 3:34PM EDT2022-01-21215.250.000.000.00-75670.00%
TSLA220318C006700002021-10-19 2:29PM EDT2022-03-18229.500.000.000.00-53730.00%
TSLA220520C006700002021-10-18 2:06PM EDT2022-05-20247.700.000.000.00-180.00%
TSLA220617C006700002021-10-18 2:36PM EDT2022-06-17252.900.000.000.00-305530.00%
TSLA220916C006700002021-10-18 1:24PM EDT2022-09-16272.000.000.000.00-56740.00%
TSLA230120C006700002021-10-19 11:47AM EDT2023-01-20288.000.000.000.00-13630.00%
TSLA240119C006700002021-10-18 11:01AM EDT2024-01-19343.570.000.000.00-3270.00%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P006700002021-10-19 3:59PM EDT2021-10-220.610.000.000.00-1,4585,51750.00%
TSLA211029P006700002021-10-19 3:59PM EDT2021-10-292.470.000.000.00-18683825.00%
TSLA211105P006700002021-10-19 3:44PM EDT2021-11-053.650.000.000.00-12030725.00%
TSLA211112P006700002021-10-19 3:43PM EDT2021-11-124.750.000.000.00-419325.00%
TSLA211119P006700002021-10-19 3:58PM EDT2021-11-195.950.000.000.00-1235,21312.50%
TSLA211126P006700002021-10-19 12:01PM EDT2021-11-266.250.000.000.00-31212.50%
TSLA211217P006700002021-10-19 3:59PM EDT2021-12-1710.880.000.000.00-4888312.50%
TSLA220121P006700002021-10-19 3:58PM EDT2022-01-2117.890.000.000.00-111,48812.50%
TSLA220318P006700002021-10-18 3:49PM EDT2022-03-1828.650.000.000.00-13466.25%
TSLA220520P006700002021-10-19 10:51AM EDT2022-05-2041.500.000.000.00-21756.25%
TSLA220617P006700002021-10-19 1:52PM EDT2022-06-1745.850.000.000.00-109286.25%
TSLA220916P006700002021-10-19 10:07AM EDT2022-09-1665.250.000.000.00-203086.25%
TSLA230120P006700002021-10-19 12:48PM EDT2023-01-2083.650.000.000.00-224,7203.13%
TSLA240119P006700002021-10-19 10:00AM EDT2024-01-19133.000.000.000.00-1363.13%