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
866.30 +2.03 (+0.24%)
Pre-Market: 09:12AM EDT
Pre-Market: 09:12AM EDT
Strike:700.00
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00700000 | 2021-10-19 3:43PM EDT | 2021-10-22 | 165.50 | 0.00 | 0.00 | 0.00 | - | 2,905 | 3,006 | 0.00% |
| TSLA211029C00700000 | 2021-10-19 3:09PM EDT | 2021-10-29 | 172.15 | 0.00 | 0.00 | 0.00 | - | 33 | 5,195 | 0.00% |
| TSLA211105C00700000 | 2021-10-19 3:42PM EDT | 2021-11-05 | 169.60 | 0.00 | 0.00 | 0.00 | - | 172 | 190 | 0.00% |
| TSLA211112C00700000 | 2021-10-19 10:00AM EDT | 2021-11-12 | 170.51 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| TSLA211119C00700000 | 2021-10-19 3:37PM EDT | 2021-11-19 | 171.25 | 0.00 | 0.00 | 0.00 | - | 78 | 17,539 | 0.00% |
| TSLA211126C00700000 | 2021-10-18 9:47AM EDT | 2021-11-26 | 170.00 | 0.00 | 0.00 | 0.00 | - | 21 | 54 | 0.00% |
| TSLA211217C00700000 | 2021-10-19 2:39PM EDT | 2021-12-17 | 182.13 | 0.00 | 0.00 | 0.00 | - | 90 | 2,141 | 0.00% |
| TSLA220121C00700000 | 2021-10-19 3:54PM EDT | 2022-01-21 | 186.97 | 0.00 | 0.00 | 0.00 | - | 127 | 14,987 | 0.00% |
| TSLA220218C00700000 | 2021-10-19 2:53PM EDT | 2022-02-18 | 198.99 | 0.00 | 0.00 | 0.00 | - | 3,598 | 3,541 | 0.00% |
| TSLA220318C00700000 | 2021-10-19 3:43PM EDT | 2022-03-18 | 200.00 | 0.00 | 0.00 | 0.00 | - | 38 | 2,704 | 0.00% |
| TSLA220520C00700000 | 2021-10-19 11:26AM EDT | 2022-05-20 | 220.27 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| TSLA220617C00700000 | 2021-10-19 1:22PM EDT | 2022-06-17 | 230.00 | 0.00 | 0.00 | 0.00 | - | 30 | 7,963 | 0.00% |
| TSLA220916C00700000 | 2021-10-19 3:30PM EDT | 2022-09-16 | 245.71 | 0.00 | 0.00 | 0.00 | - | 884 | 1,873 | 0.00% |
| TSLA230120C00700000 | 2021-10-19 3:59PM EDT | 2023-01-20 | 261.95 | 0.00 | 0.00 | 0.00 | - | 134 | 4,230 | 0.00% |
| TSLA230317C00700000 | 2021-10-19 3:59PM EDT | 2023-03-17 | 272.49 | 0.00 | 0.00 | 0.00 | - | 45 | 4,087 | 0.00% |
| TSLA230616C00700000 | 2021-10-19 3:03PM EDT | 2023-06-16 | 292.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2,580 | 0.00% |
| TSLA240119C00700000 | 2021-10-19 3:56PM EDT | 2024-01-19 | 322.00 | 0.00 | 0.00 | 0.00 | - | 15 | 404 | 0.00% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00700000 | 2021-10-19 3:59PM EDT | 2021-10-22 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6,666 | 37,654 | 50.00% |
| TSLA211029P00700000 | 2021-10-19 3:59PM EDT | 2021-10-29 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2,389 | 13,030 | 25.00% |
| TSLA211105P00700000 | 2021-10-19 3:55PM EDT | 2021-11-05 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1,658 | 1,700 | 25.00% |
| TSLA211112P00700000 | 2021-10-19 3:56PM EDT | 2021-11-12 | 6.20 | 0.00 | 0.00 | 0.00 | - | 162 | 425 | 12.50% |
| TSLA211119P00700000 | 2021-10-19 3:58PM EDT | 2021-11-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 585 | 7,771 | 12.50% |
| TSLA211126P00700000 | 2021-10-19 3:42PM EDT | 2021-11-26 | 8.30 | 0.00 | 0.00 | 0.00 | - | 98 | 638 | 12.50% |
| TSLA211217P00700000 | 2021-10-19 3:57PM EDT | 2021-12-17 | 13.45 | 0.00 | 0.00 | 0.00 | - | 190 | 4,354 | 12.50% |
| TSLA220121P00700000 | 2021-10-19 3:56PM EDT | 2022-01-21 | 21.68 | 0.00 | 0.00 | 0.00 | - | 618 | 11,040 | 6.25% |
| TSLA220218P00700000 | 2021-10-19 3:57PM EDT | 2022-02-18 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1,098 | 1,439 | 6.25% |
| TSLA220318P00700000 | 2021-10-19 3:54PM EDT | 2022-03-18 | 34.32 | 0.00 | 0.00 | 0.00 | - | 39 | 1,476 | 6.25% |
| TSLA220520P00700000 | 2021-10-19 3:12PM EDT | 2022-05-20 | 49.25 | 0.00 | 0.00 | 0.00 | - | 7 | 943 | 6.25% |
| TSLA220617P00700000 | 2021-10-19 3:42PM EDT | 2022-06-17 | 54.70 | 0.00 | 0.00 | 0.00 | - | 65 | 2,182 | 6.25% |
| TSLA220916P00700000 | 2021-10-19 3:43PM EDT | 2022-09-16 | 73.60 | 0.00 | 0.00 | 0.00 | - | 1,337 | 1,971 | 3.13% |
| TSLA230120P00700000 | 2021-10-19 3:56PM EDT | 2023-01-20 | 95.42 | 0.00 | 0.00 | 0.00 | - | 41 | 2,890 | 3.13% |
| TSLA230317P00700000 | 2021-10-19 3:53PM EDT | 2023-03-17 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,123 | 3.13% |
| TSLA230616P00700000 | 2021-10-19 3:36PM EDT | 2023-06-16 | 116.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,340 | 3.13% |
| TSLA240119P00700000 | 2021-10-19 3:53PM EDT | 2024-01-19 | 146.19 | 0.00 | 0.00 | 0.00 | - | 102 | 917 | 3.13% |
© 2021 Verizon Media. All rights reserved.
