Canada markets closed

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
In The Money
Show:ListStraddle
Strike:710.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C007100002021-10-25 2:34PM EDT2021-10-29326.10313.75316.30+126.90+63.70%30103119.73%
TSLA211105C007100002021-10-22 3:22PM EDT2021-11-05198.61314.55317.600.00-93599.83%
TSLA211112C007100002021-10-25 2:37PM EDT2021-11-12330.30314.95318.85+159.60+93.50%31786.35%
TSLA211119C007100002021-10-25 2:15PM EDT2021-11-19301.45316.30318.95+98.65+48.64%2279577.95%
TSLA211126C007100002021-10-21 11:12AM EDT2021-11-26192.65315.80321.800.00-424274.12%
TSLA211217C007100002021-10-25 3:50PM EDT2021-12-17327.35320.55323.75+119.75+57.68%22133566.33%
TSLA220121C007100002021-10-25 3:41PM EDT2022-01-21330.80327.15331.05+114.94+53.25%682,16561.57%
TSLA220318C007100002021-10-25 12:45PM EDT2022-03-18310.70337.40344.00+86.70+38.71%232,00858.24%
TSLA220520C007100002021-10-25 2:08PM EDT2022-05-20328.26348.00357.65+86.85+35.98%1656.05%
TSLA220617C007100002021-10-25 2:34PM EDT2022-06-17369.59353.10363.00+122.22+49.41%1465855.41%
TSLA220916C007100002021-10-25 3:49PM EDT2022-09-16380.66372.00386.00+156.91+70.13%122155.98%
TSLA230120C007100002021-10-25 3:49PM EDT2023-01-20400.90390.00409.00+110.21+37.91%2046754.50%
TSLA240119C007100002021-10-25 11:15AM EDT2024-01-19400.97451.50470.50+73.97+22.62%1855.31%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P007100002021-10-25 3:57PM EDT2021-10-290.330.280.45-0.89-72.95%7842,377131.15%
TSLA211105P007100002021-10-25 3:44PM EDT2021-11-051.351.131.46-1.38-50.55%369851100.85%
TSLA211112P007100002021-10-25 3:46PM EDT2021-11-122.211.792.41-1.87-45.83%11826786.82%
TSLA211119P007100002021-10-25 3:58PM EDT2021-11-193.002.903.15-2.30-43.40%5551,96279.31%
TSLA211126P007100002021-10-25 3:56PM EDT2021-11-264.253.804.60-1.90-30.89%26554675.12%
TSLA211217P007100002021-10-25 3:56PM EDT2021-12-177.436.807.60-3.02-28.90%3780166.15%
TSLA220121P007100002021-10-25 3:58PM EDT2022-01-2113.5013.2014.40-4.75-26.03%951,17961.04%
TSLA220318P007100002021-10-25 3:59PM EDT2022-03-1824.8024.0025.55-5.14-17.17%3132257.43%
TSLA220520P007100002021-10-22 10:46AM EDT2022-05-2044.4535.8038.050.00-127055.46%
TSLA220617P007100002021-10-25 3:46PM EDT2022-06-1741.0038.0044.60-11.00-21.15%537254.43%
TSLA220916P007100002021-10-25 3:28PM EDT2022-09-1657.5553.0062.50-10.77-15.76%414253.37%
TSLA230120P007100002021-10-25 1:49PM EDT2023-01-2079.6074.0083.50-10.60-11.75%583752.56%
TSLA240119P007100002021-10-25 3:12PM EDT2024-01-19131.05122.00137.00-12.60-8.77%1615051.41%