Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,024.86+115.18 (+12.66%)
At close: 4:00PM EDT
1,026.69 +1.83 (+0.18%)
After hours: 05:23PM EDT
After hours: 05:23PM EDT
Strike:710.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00710000 | 2021-10-25 2:34PM EDT | 2021-10-29 | 326.10 | 313.75 | 316.30 | +126.90 | +63.70% | 30 | 103 | 119.73% |
| TSLA211105C00710000 | 2021-10-22 3:22PM EDT | 2021-11-05 | 198.61 | 314.55 | 317.60 | 0.00 | - | 9 | 35 | 99.83% |
| TSLA211112C00710000 | 2021-10-25 2:37PM EDT | 2021-11-12 | 330.30 | 314.95 | 318.85 | +159.60 | +93.50% | 3 | 17 | 86.35% |
| TSLA211119C00710000 | 2021-10-25 2:15PM EDT | 2021-11-19 | 301.45 | 316.30 | 318.95 | +98.65 | +48.64% | 22 | 795 | 77.95% |
| TSLA211126C00710000 | 2021-10-21 11:12AM EDT | 2021-11-26 | 192.65 | 315.80 | 321.80 | 0.00 | - | 42 | 42 | 74.12% |
| TSLA211217C00710000 | 2021-10-25 3:50PM EDT | 2021-12-17 | 327.35 | 320.55 | 323.75 | +119.75 | +57.68% | 221 | 335 | 66.33% |
| TSLA220121C00710000 | 2021-10-25 3:41PM EDT | 2022-01-21 | 330.80 | 327.15 | 331.05 | +114.94 | +53.25% | 68 | 2,165 | 61.57% |
| TSLA220318C00710000 | 2021-10-25 12:45PM EDT | 2022-03-18 | 310.70 | 337.40 | 344.00 | +86.70 | +38.71% | 23 | 2,008 | 58.24% |
| TSLA220520C00710000 | 2021-10-25 2:08PM EDT | 2022-05-20 | 328.26 | 348.00 | 357.65 | +86.85 | +35.98% | 1 | 6 | 56.05% |
| TSLA220617C00710000 | 2021-10-25 2:34PM EDT | 2022-06-17 | 369.59 | 353.10 | 363.00 | +122.22 | +49.41% | 14 | 658 | 55.41% |
| TSLA220916C00710000 | 2021-10-25 3:49PM EDT | 2022-09-16 | 380.66 | 372.00 | 386.00 | +156.91 | +70.13% | 1 | 221 | 55.98% |
| TSLA230120C00710000 | 2021-10-25 3:49PM EDT | 2023-01-20 | 400.90 | 390.00 | 409.00 | +110.21 | +37.91% | 20 | 467 | 54.50% |
| TSLA240119C00710000 | 2021-10-25 11:15AM EDT | 2024-01-19 | 400.97 | 451.50 | 470.50 | +73.97 | +22.62% | 1 | 8 | 55.31% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00710000 | 2021-10-25 3:57PM EDT | 2021-10-29 | 0.33 | 0.28 | 0.45 | -0.89 | -72.95% | 784 | 2,377 | 131.15% |
| TSLA211105P00710000 | 2021-10-25 3:44PM EDT | 2021-11-05 | 1.35 | 1.13 | 1.46 | -1.38 | -50.55% | 369 | 851 | 100.85% |
| TSLA211112P00710000 | 2021-10-25 3:46PM EDT | 2021-11-12 | 2.21 | 1.79 | 2.41 | -1.87 | -45.83% | 118 | 267 | 86.82% |
| TSLA211119P00710000 | 2021-10-25 3:58PM EDT | 2021-11-19 | 3.00 | 2.90 | 3.15 | -2.30 | -43.40% | 555 | 1,962 | 79.31% |
| TSLA211126P00710000 | 2021-10-25 3:56PM EDT | 2021-11-26 | 4.25 | 3.80 | 4.60 | -1.90 | -30.89% | 265 | 546 | 75.12% |
| TSLA211217P00710000 | 2021-10-25 3:56PM EDT | 2021-12-17 | 7.43 | 6.80 | 7.60 | -3.02 | -28.90% | 37 | 801 | 66.15% |
| TSLA220121P00710000 | 2021-10-25 3:58PM EDT | 2022-01-21 | 13.50 | 13.20 | 14.40 | -4.75 | -26.03% | 95 | 1,179 | 61.04% |
| TSLA220318P00710000 | 2021-10-25 3:59PM EDT | 2022-03-18 | 24.80 | 24.00 | 25.55 | -5.14 | -17.17% | 31 | 322 | 57.43% |
| TSLA220520P00710000 | 2021-10-22 10:46AM EDT | 2022-05-20 | 44.45 | 35.80 | 38.05 | 0.00 | - | 1 | 270 | 55.46% |
| TSLA220617P00710000 | 2021-10-25 3:46PM EDT | 2022-06-17 | 41.00 | 38.00 | 44.60 | -11.00 | -21.15% | 5 | 372 | 54.43% |
| TSLA220916P00710000 | 2021-10-25 3:28PM EDT | 2022-09-16 | 57.55 | 53.00 | 62.50 | -10.77 | -15.76% | 4 | 142 | 53.37% |
| TSLA230120P00710000 | 2021-10-25 1:49PM EDT | 2023-01-20 | 79.60 | 74.00 | 83.50 | -10.60 | -11.75% | 5 | 837 | 52.56% |
| TSLA240119P00710000 | 2021-10-25 3:12PM EDT | 2024-01-19 | 131.05 | 122.00 | 137.00 | -12.60 | -8.77% | 16 | 150 | 51.41% |
© 2021 Verizon Media. All rights reserved.
