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:680.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00680000 | 2021-10-22 3:20PM EDT | 2021-10-29 | 226.62 | 230.00 | 231.35 | +11.42 | +5.31% | 53 | 148 | 105.47% |
| TSLA211105C00680000 | 2021-10-21 10:00AM EDT | 2021-11-05 | 204.15 | 230.80 | 232.95 | 0.00 | - | 1 | 15 | 85.52% |
| TSLA211112C00680000 | 2021-10-19 3:20PM EDT | 2021-11-12 | 193.75 | 231.65 | 234.30 | 0.00 | - | 2 | 6 | 75.71% |
| TSLA211119C00680000 | 2021-10-21 10:49AM EDT | 2021-11-19 | 223.27 | 233.35 | 234.85 | 0.00 | - | 9 | 15,274 | 69.90% |
| TSLA211126C00680000 | 2021-10-18 2:20AM EDT | 2021-11-26 | 172.62 | 232.55 | 236.70 | 0.00 | - | - | - | 64.15% |
| TSLA211217C00680000 | 2021-10-22 2:18PM EDT | 2021-12-17 | 237.45 | 237.25 | 239.30 | +11.65 | +5.16% | 3 | 603 | 58.28% |
| TSLA220121C00680000 | 2021-10-22 2:25PM EDT | 2022-01-21 | 242.10 | 243.95 | 246.00 | +12.10 | +5.26% | 129 | 1,645 | 54.24% |
| TSLA220318C00680000 | 2021-10-22 3:59PM EDT | 2022-03-18 | 256.03 | 254.70 | 257.20 | +14.93 | +6.19% | 8 | 502 | 51.64% |
| TSLA220520C00680000 | 2021-10-22 3:59PM EDT | 2022-05-20 | 268.03 | 266.05 | 270.30 | +38.11 | +16.58% | 1 | 48 | 50.51% |
| TSLA220617C00680000 | 2021-10-21 10:13AM EDT | 2022-06-17 | 255.00 | 271.65 | 276.15 | 0.00 | - | 7 | 599 | 50.47% |
| TSLA220916C00680000 | 2021-10-22 12:49PM EDT | 2022-09-16 | 288.50 | 281.60 | 297.70 | +12.07 | +4.37% | 1 | 276 | 53.00% |
| TSLA230120C00680000 | 2021-10-22 12:41PM EDT | 2023-01-20 | 310.00 | 309.10 | 320.00 | +12.15 | +4.08% | 10 | 694 | 50.85% |
| TSLA240119C00680000 | 2021-10-22 1:59PM EDT | 2024-01-19 | 366.15 | 361.40 | 376.95 | +19.65 | +5.67% | 2 | 107 | 51.44% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00680000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 0.94 | 0.86 | 0.97 | -0.66 | -41.25% | 1,498 | 1,947 | 104.10% |
| TSLA211105P00680000 | 2021-10-22 2:59PM EDT | 2021-11-05 | 2.47 | 2.03 | 2.20 | -0.57 | -18.75% | 148 | 310 | 84.95% |
| TSLA211112P00680000 | 2021-10-22 3:18PM EDT | 2021-11-12 | 3.43 | 3.05 | 3.40 | -0.57 | -14.25% | 51 | 278 | 75.39% |
| TSLA211119P00680000 | 2021-10-22 3:08PM EDT | 2021-11-19 | 4.44 | 4.10 | 4.35 | -0.46 | -9.39% | 59 | 3,930 | 69.21% |
| TSLA211126P00680000 | 2021-10-22 1:42PM EDT | 2021-11-26 | 5.00 | 4.55 | 5.30 | -0.90 | -15.25% | 5 | 107 | 64.11% |
| TSLA211217P00680000 | 2021-10-22 3:14PM EDT | 2021-12-17 | 8.82 | 8.35 | 8.70 | -0.48 | -5.16% | 29 | 982 | 58.17% |
| TSLA220121P00680000 | 2021-10-22 3:54PM EDT | 2022-01-21 | 14.50 | 14.25 | 14.90 | -0.95 | -6.15% | 611 | 1,624 | 53.43% |
| TSLA220318P00680000 | 2021-10-22 3:35PM EDT | 2022-03-18 | 25.35 | 24.60 | 25.35 | -2.00 | -7.31% | 14 | 336 | 50.68% |
| TSLA220520P00680000 | 2021-10-22 3:50PM EDT | 2022-05-20 | 37.81 | 36.65 | 38.25 | -1.39 | -3.55% | 1 | 87 | 50.39% |
| TSLA220617P00680000 | 2021-10-22 3:13PM EDT | 2022-06-17 | 43.04 | 41.80 | 43.25 | -1.51 | -3.39% | 1 | 940 | 49.98% |
| TSLA220916P00680000 | 2021-10-22 2:42PM EDT | 2022-09-16 | 59.40 | 53.70 | 63.50 | -2.10 | -3.41% | 6 | 247 | 51.16% |
| TSLA230120P00680000 | 2021-10-22 3:10PM EDT | 2023-01-20 | 79.65 | 74.55 | 83.50 | -1.85 | -2.27% | 3 | 1,372 | 50.41% |
| TSLA240119P00680000 | 2021-10-21 12:43PM EDT | 2024-01-19 | 129.50 | 122.45 | 129.95 | 0.00 | - | 4 | 31 | 49.12% |
© 2021 Verizon Media. All rights reserved.
