Canada markets closed

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
In The Money
Show:ListStraddle
Strike:690.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C006900002021-10-22 3:56PM EDT2021-10-29220.55219.95221.35+14.35+6.96%2057100.49%
TSLA211105C006900002021-10-22 3:41PM EDT2021-11-05219.95220.95223.10+13.90+6.75%73282.97%
TSLA211112C006900002021-10-14 12:14PM EDT2021-11-12146.29221.90224.550.00-15373.73%
TSLA211119C006900002021-10-22 12:48PM EDT2021-11-19222.55223.50225.15+15.27+7.37%84,20267.83%
TSLA211126C006900002021-10-22 2:52PM EDT2021-11-26219.09222.90227.05+73.19+50.16%2262.57%
TSLA211217C006900002021-10-22 1:12PM EDT2021-12-17225.58228.15229.90+13.48+6.36%177,73357.35%
TSLA220121C006900002021-10-22 3:56PM EDT2022-01-21236.00235.00237.00+18.66+8.59%831,64853.39%
TSLA220318C006900002021-10-22 2:25PM EDT2022-03-18245.55246.55248.95+13.34+5.74%438351.20%
TSLA220520C006900002021-10-18 3:37PM EDT2022-05-20230.15258.15262.400.00-1650.06%
TSLA220617C006900002021-10-22 3:57PM EDT2022-06-17265.00263.90267.55+37.48+16.47%170450.74%
TSLA220916C006900002021-10-22 10:42AM EDT2022-09-16281.12274.40290.50+20.43+7.84%138152.61%
TSLA230120C006900002021-10-21 9:30AM EDT2023-01-20261.65304.55312.350.00-135250.76%
TSLA240119C006900002021-10-13 1:30PM EDT2024-01-19294.70357.40369.950.00-23451.30%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P006900002021-10-22 3:59PM EDT2021-10-291.010.941.05-0.73-41.95%7541,783100.90%
TSLA211105P006900002021-10-22 3:51PM EDT2021-11-052.312.222.43-0.99-30.00%25625282.85%
TSLA211112P006900002021-10-22 10:41AM EDT2021-11-123.783.403.75-0.32-7.80%1113573.88%
TSLA211119P006900002021-10-22 3:57PM EDT2021-11-194.454.454.65-0.75-14.42%1193,79067.52%
TSLA211126P006900002021-10-22 3:41PM EDT2021-11-265.304.905.60+0.14+2.71%1829962.46%
TSLA211217P006900002021-10-22 3:35PM EDT2021-12-179.258.959.30-0.65-6.57%5151656.98%
TSLA220121P006900002021-10-22 3:38PM EDT2022-01-2115.7815.1515.90-0.72-4.36%6062,35852.53%
TSLA220318P006900002021-10-22 11:28AM EDT2022-03-1827.5026.1526.90-0.58-2.07%132750.09%
TSLA220520P006900002021-10-21 2:08PM EDT2022-05-2042.2139.2040.300.00-69249.92%
TSLA220617P006900002021-10-21 3:59PM EDT2022-06-1746.5044.1045.450.00-1353749.54%
TSLA220916P006900002021-10-22 1:30PM EDT2022-09-1662.1056.7066.50-1.90-2.97%417350.90%
TSLA230120P006900002021-10-22 3:23PM EDT2023-01-2083.1077.5586.50-1.38-1.63%578250.04%
TSLA240119P006900002021-10-22 12:32PM EDT2024-01-19131.40126.05137.10-32.50-19.83%191049.66%