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

1,024.11 -0.75 (-0.07%)
After hours: 06:40PM EDT

In The Money

Show:ListStraddle

Strike:715.00

CallsforOctober 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA211029C00715000	2021-10-25 3:50PM EDT	2021-10-29	315.10	308.75	309.25	+119.19	+60.84%	11	63	0.00%
TSLA211105C00715000	2021-10-25 10:55AM EDT	2021-11-05	256.45	309.60	312.65	+60.35	+30.78%	7	14	98.78%
TSLA211112C00715000	2021-10-25 9:34AM EDT	2021-11-12	249.81	310.05	313.95	+65.43	+35.49%	1	28	85.64%
TSLA211119C00715000	2021-10-25 3:08PM EDT	2021-11-19	307.22	311.35	314.05	+114.00	+59.00%	15	182	77.08%
TSLA211217C00715000	2021-10-25 10:31AM EDT	2021-12-17	267.70	315.70	319.05	+62.70	+30.59%	6	134	65.78%
TSLA220318C00715000	2021-10-25 12:18PM EDT	2022-03-18	291.66	333.10	339.65	+66.34	+29.44%	2	48	57.95%

PutsforOctober 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA211029P00715000	2021-10-25 3:57PM EDT	2021-10-29	0.37	0.21	0.40	-0.87	-70.16%	1,247	1,592	126.17%
TSLA211105P00715000	2021-10-25 2:35PM EDT	2021-11-05	1.41	1.19	1.51	-1.38	-49.46%	31	492	99.83%
TSLA211112P00715000	2021-10-25 2:49PM EDT	2021-11-12	2.40	1.88	2.55	-2.17	-47.48%	24	197	86.19%
TSLA211119P00715000	2021-10-25 3:29PM EDT	2021-11-19	3.10	2.82	3.25	-2.40	-43.64%	205	1,193	78.08%
TSLA211126P00715000	2021-10-25 1:47PM EDT	2021-11-26	4.06	3.50	4.75	-2.59	-38.95%	5	52	73.65%
TSLA211217P00715000	2021-10-25 3:58PM EDT	2021-12-17	7.55	7.05	7.90	-3.50	-31.67%	39	361	65.72%
TSLA220318P00715000	2021-10-25 10:20AM EDT	2022-03-18	26.41	24.65	26.25	-6.25	-19.14%	2	194	57.15%
TSLA220617P00715000	2021-10-20 12:50PM EDT	2022-06-17	57.25	38.90	45.65	0.00	-	-	2	54.24%