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
1,020.47 -4.39 (-0.43%)
After hours: 05:52PM EDT
In The Money
Show:ListStraddle
Strike:720.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C007200002021-10-25 2:34PM EDT2021-10-29314.06303.80306.35+123.00+64.38%32559118.95%
TSLA211105C007200002021-10-25 3:12PM EDT2021-11-05297.10304.65307.70+104.42+54.19%167997.71%
TSLA211112C007200002021-10-25 10:58AM EDT2021-11-12254.00305.15309.00+63.62+33.42%81584.74%
TSLA211119C007200002021-10-25 3:56PM EDT2021-11-19308.00306.45309.15+112.65+57.67%1,0593,73076.31%
TSLA211126C007200002021-10-25 11:11AM EDT2021-11-26255.15306.15312.15+58.91+30.02%10473.03%
TSLA211217C007200002021-10-25 2:28PM EDT2021-12-17305.89311.05314.25+104.59+51.96%1165665.32%
TSLA220121C007200002021-10-25 3:57PM EDT2022-01-21316.35318.10321.95+108.35+52.09%733,39160.88%
TSLA220318C007200002021-10-25 3:04PM EDT2022-03-18325.50328.85334.00+105.50+47.95%1679257.18%
TSLA220520C007200002021-10-21 10:12AM EDT2022-05-20213.90339.90349.600.00-2955.66%
TSLA220617C007200002021-10-25 2:28PM EDT2022-06-17346.57345.25355.10+138.71+66.73%341755.07%
TSLA220916C007200002021-10-25 2:46PM EDT2022-09-16360.55359.00377.50+130.66+56.84%535454.32%
TSLA230120C007200002021-10-25 3:45PM EDT2023-01-20393.76383.00402.00+120.97+44.35%7367554.22%
TSLA240119C007200002021-10-25 2:48PM EDT2024-01-19448.03446.00464.50+131.89+41.72%33655.16%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P007200002021-10-25 3:59PM EDT2021-10-290.410.350.43-0.90-68.70%1,6067,818127.69%
TSLA211105P007200002021-10-25 3:54PM EDT2021-11-051.431.301.50-1.51-51.36%9451,02198.71%
TSLA211112P007200002021-10-25 3:57PM EDT2021-11-122.332.182.66-2.39-50.64%11124386.12%
TSLA211119P007200002021-10-25 3:59PM EDT2021-11-193.273.003.40-2.58-44.10%42412,78177.59%
TSLA211126P007200002021-10-25 3:56PM EDT2021-11-264.003.654.95-2.75-40.74%3210073.08%
TSLA211217P007200002021-10-25 3:57PM EDT2021-12-178.207.558.15-3.15-27.75%781,13665.47%
TSLA220121P007200002021-10-25 3:59PM EDT2022-01-2114.6014.1015.35-4.33-22.87%3241,27060.37%
TSLA220318P007200002021-10-25 3:38PM EDT2022-03-1826.1025.3526.95-6.37-19.62%6487356.89%
TSLA220520P007200002021-10-25 3:16PM EDT2022-05-2039.0037.6039.95-9.62-19.79%6616155.05%
TSLA220617P007200002021-10-25 1:38PM EDT2022-06-1745.2039.8546.65-7.10-13.58%263854.03%
TSLA220916P007200002021-10-25 10:19AM EDT2022-09-1662.5655.5064.50-9.19-12.81%825552.97%
TSLA230120P007200002021-10-25 2:44PM EDT2023-01-2081.7177.0086.50-11.99-12.80%121,85852.32%
TSLA240119P007200002021-10-25 2:23PM EDT2024-01-19134.05128.45141.00-10.33-7.15%1723251.54%