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:695.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00695000 | 2021-10-22 3:36PM EDT | 2021-10-29 | 213.75 | 215.00 | 216.60 | +13.35 | +6.66% | 27 | 164 | 100.54% |
| TSLA211105C00695000 | 2021-10-22 11:56AM EDT | 2021-11-05 | 209.60 | 216.05 | 218.20 | +7.00 | +3.46% | 6 | 59 | 81.82% |
| TSLA211119C00695000 | 2021-10-22 9:50AM EDT | 2021-11-19 | 209.70 | 218.65 | 220.30 | +4.55 | +2.22% | 5 | 101 | 66.90% |
| TSLA211217C00695000 | 2021-10-22 3:39PM EDT | 2021-12-17 | 222.86 | 223.20 | 225.25 | +17.32 | +8.43% | 8 | 128 | 56.55% |
| TSLA220318C00695000 | 2021-10-22 9:45AM EDT | 2022-03-18 | 236.16 | 241.25 | 244.80 | +24.37 | +11.51% | 2 | 54 | 50.51% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00695000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 1.05 | 1.01 | 1.09 | -0.76 | -41.99% | 671 | 2,075 | 99.49% |
| TSLA211105P00695000 | 2021-10-22 3:45PM EDT | 2021-11-05 | 2.46 | 2.29 | 2.51 | -0.89 | -26.57% | 93 | 544 | 81.54% |
| TSLA211112P00695000 | 2021-10-21 12:36PM EDT | 2021-11-12 | 4.05 | 3.45 | 3.85 | +0.25 | +6.58% | 1 | 116 | 72.63% |
| TSLA211119P00695000 | 2021-10-22 3:56PM EDT | 2021-11-19 | 4.60 | 4.60 | 4.85 | -0.95 | -17.12% | 55 | 608 | 66.69% |
| TSLA211126P00695000 | 2021-10-22 11:38AM EDT | 2021-11-26 | 6.35 | 5.10 | 5.85 | -0.05 | -0.78% | 14 | 25 | 61.79% |
| TSLA211217P00695000 | 2021-10-22 3:58PM EDT | 2021-12-17 | 9.50 | 9.30 | 9.65 | -0.75 | -7.32% | 18 | 348 | 56.45% |
| TSLA220318P00695000 | 2021-10-21 3:11PM EDT | 2022-03-18 | 29.25 | 26.95 | 27.75 | 0.00 | - | 7 | 246 | 50.10% |
© 2021 Verizon Media. All rights reserved.
