Canada markets open in 18 minutes

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
In The Money
Show:ListStraddle
Strike:700.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C007000002021-10-19 3:43PM EDT2021-10-22165.500.000.000.00-2,9053,0060.00%
TSLA211029C007000002021-10-19 3:09PM EDT2021-10-29172.150.000.000.00-335,1950.00%
TSLA211105C007000002021-10-19 3:42PM EDT2021-11-05169.600.000.000.00-1721900.00%
TSLA211112C007000002021-10-19 10:00AM EDT2021-11-12170.510.000.000.00-1420.00%
TSLA211119C007000002021-10-19 3:37PM EDT2021-11-19171.250.000.000.00-7817,5390.00%
TSLA211126C007000002021-10-18 9:47AM EDT2021-11-26170.000.000.000.00-21540.00%
TSLA211217C007000002021-10-19 2:39PM EDT2021-12-17182.130.000.000.00-902,1410.00%
TSLA220121C007000002021-10-19 3:54PM EDT2022-01-21186.970.000.000.00-12714,9870.00%
TSLA220218C007000002021-10-19 2:53PM EDT2022-02-18198.990.000.000.00-3,5983,5410.00%
TSLA220318C007000002021-10-19 3:43PM EDT2022-03-18200.000.000.000.00-382,7040.00%
TSLA220520C007000002021-10-19 11:26AM EDT2022-05-20220.270.000.000.00-4430.00%
TSLA220617C007000002021-10-19 1:22PM EDT2022-06-17230.000.000.000.00-307,9630.00%
TSLA220916C007000002021-10-19 3:30PM EDT2022-09-16245.710.000.000.00-8841,8730.00%
TSLA230120C007000002021-10-19 3:59PM EDT2023-01-20261.950.000.000.00-1344,2300.00%
TSLA230317C007000002021-10-19 3:59PM EDT2023-03-17272.490.000.000.00-454,0870.00%
TSLA230616C007000002021-10-19 3:03PM EDT2023-06-16292.800.000.000.00-42,5800.00%
TSLA240119C007000002021-10-19 3:56PM EDT2024-01-19322.000.000.000.00-154040.00%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P007000002021-10-19 3:59PM EDT2021-10-220.940.000.000.00-6,66637,65450.00%
TSLA211029P007000002021-10-19 3:59PM EDT2021-10-293.350.000.000.00-2,38913,03025.00%
TSLA211105P007000002021-10-19 3:55PM EDT2021-11-054.780.000.000.00-1,6581,70025.00%
TSLA211112P007000002021-10-19 3:56PM EDT2021-11-126.200.000.000.00-16242512.50%
TSLA211119P007000002021-10-19 3:58PM EDT2021-11-197.650.000.000.00-5857,77112.50%
TSLA211126P007000002021-10-19 3:42PM EDT2021-11-268.300.000.000.00-9863812.50%
TSLA211217P007000002021-10-19 3:57PM EDT2021-12-1713.450.000.000.00-1904,35412.50%
TSLA220121P007000002021-10-19 3:56PM EDT2022-01-2121.680.000.000.00-61811,0406.25%
TSLA220218P007000002021-10-19 3:57PM EDT2022-02-1829.300.000.000.00-1,0981,4396.25%
TSLA220318P007000002021-10-19 3:54PM EDT2022-03-1834.320.000.000.00-391,4766.25%
TSLA220520P007000002021-10-19 3:12PM EDT2022-05-2049.250.000.000.00-79436.25%
TSLA220617P007000002021-10-19 3:42PM EDT2022-06-1754.700.000.000.00-652,1826.25%
TSLA220916P007000002021-10-19 3:43PM EDT2022-09-1673.600.000.000.00-1,3371,9713.13%
TSLA230120P007000002021-10-19 3:56PM EDT2023-01-2095.420.000.000.00-412,8903.13%
TSLA230317P007000002021-10-19 3:53PM EDT2023-03-17102.000.000.000.00-21,1233.13%
TSLA230616P007000002021-10-19 3:36PM EDT2023-06-16116.200.000.000.00-101,3403.13%
TSLA240119P007000002021-10-19 3:53PM EDT2024-01-19146.190.000.000.00-1029173.13%