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:690.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00690000 | 2021-10-22 3:56PM EDT | 2021-10-29 | 220.55 | 219.95 | 221.35 | +14.35 | +6.96% | 20 | 57 | 100.49% |
| TSLA211105C00690000 | 2021-10-22 3:41PM EDT | 2021-11-05 | 219.95 | 220.95 | 223.10 | +13.90 | +6.75% | 7 | 32 | 82.97% |
| TSLA211112C00690000 | 2021-10-14 12:14PM EDT | 2021-11-12 | 146.29 | 221.90 | 224.55 | 0.00 | - | 1 | 53 | 73.73% |
| TSLA211119C00690000 | 2021-10-22 12:48PM EDT | 2021-11-19 | 222.55 | 223.50 | 225.15 | +15.27 | +7.37% | 8 | 4,202 | 67.83% |
| TSLA211126C00690000 | 2021-10-22 2:52PM EDT | 2021-11-26 | 219.09 | 222.90 | 227.05 | +73.19 | +50.16% | 2 | 2 | 62.57% |
| TSLA211217C00690000 | 2021-10-22 1:12PM EDT | 2021-12-17 | 225.58 | 228.15 | 229.90 | +13.48 | +6.36% | 17 | 7,733 | 57.35% |
| TSLA220121C00690000 | 2021-10-22 3:56PM EDT | 2022-01-21 | 236.00 | 235.00 | 237.00 | +18.66 | +8.59% | 83 | 1,648 | 53.39% |
| TSLA220318C00690000 | 2021-10-22 2:25PM EDT | 2022-03-18 | 245.55 | 246.55 | 248.95 | +13.34 | +5.74% | 4 | 383 | 51.20% |
| TSLA220520C00690000 | 2021-10-18 3:37PM EDT | 2022-05-20 | 230.15 | 258.15 | 262.40 | 0.00 | - | 1 | 6 | 50.06% |
| TSLA220617C00690000 | 2021-10-22 3:57PM EDT | 2022-06-17 | 265.00 | 263.90 | 267.55 | +37.48 | +16.47% | 1 | 704 | 50.74% |
| TSLA220916C00690000 | 2021-10-22 10:42AM EDT | 2022-09-16 | 281.12 | 274.40 | 290.50 | +20.43 | +7.84% | 1 | 381 | 52.61% |
| TSLA230120C00690000 | 2021-10-21 9:30AM EDT | 2023-01-20 | 261.65 | 304.55 | 312.35 | 0.00 | - | 1 | 352 | 50.76% |
| TSLA240119C00690000 | 2021-10-13 1:30PM EDT | 2024-01-19 | 294.70 | 357.40 | 369.95 | 0.00 | - | 2 | 34 | 51.30% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00690000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 1.01 | 0.94 | 1.05 | -0.73 | -41.95% | 754 | 1,783 | 100.90% |
| TSLA211105P00690000 | 2021-10-22 3:51PM EDT | 2021-11-05 | 2.31 | 2.22 | 2.43 | -0.99 | -30.00% | 256 | 252 | 82.85% |
| TSLA211112P00690000 | 2021-10-22 10:41AM EDT | 2021-11-12 | 3.78 | 3.40 | 3.75 | -0.32 | -7.80% | 11 | 135 | 73.88% |
| TSLA211119P00690000 | 2021-10-22 3:57PM EDT | 2021-11-19 | 4.45 | 4.45 | 4.65 | -0.75 | -14.42% | 119 | 3,790 | 67.52% |
| TSLA211126P00690000 | 2021-10-22 3:41PM EDT | 2021-11-26 | 5.30 | 4.90 | 5.60 | +0.14 | +2.71% | 18 | 299 | 62.46% |
| TSLA211217P00690000 | 2021-10-22 3:35PM EDT | 2021-12-17 | 9.25 | 8.95 | 9.30 | -0.65 | -6.57% | 51 | 516 | 56.98% |
| TSLA220121P00690000 | 2021-10-22 3:38PM EDT | 2022-01-21 | 15.78 | 15.15 | 15.90 | -0.72 | -4.36% | 606 | 2,358 | 52.53% |
| TSLA220318P00690000 | 2021-10-22 11:28AM EDT | 2022-03-18 | 27.50 | 26.15 | 26.90 | -0.58 | -2.07% | 1 | 327 | 50.09% |
| TSLA220520P00690000 | 2021-10-21 2:08PM EDT | 2022-05-20 | 42.21 | 39.20 | 40.30 | 0.00 | - | 6 | 92 | 49.92% |
| TSLA220617P00690000 | 2021-10-21 3:59PM EDT | 2022-06-17 | 46.50 | 44.10 | 45.45 | 0.00 | - | 13 | 537 | 49.54% |
| TSLA220916P00690000 | 2021-10-22 1:30PM EDT | 2022-09-16 | 62.10 | 56.70 | 66.50 | -1.90 | -2.97% | 4 | 173 | 50.90% |
| TSLA230120P00690000 | 2021-10-22 3:23PM EDT | 2023-01-20 | 83.10 | 77.55 | 86.50 | -1.38 | -1.63% | 5 | 782 | 50.04% |
| TSLA240119P00690000 | 2021-10-22 12:32PM EDT | 2024-01-19 | 131.40 | 126.05 | 137.10 | -32.50 | -19.83% | 19 | 10 | 49.66% |
© 2021 Verizon Media. All rights reserved.
