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
After hours: 05:52PM EDT
Strike:720.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00720000 | 2021-10-25 2:34PM EDT | 2021-10-29 | 314.06 | 303.80 | 306.35 | +123.00 | +64.38% | 32 | 559 | 118.95% |
| TSLA211105C00720000 | 2021-10-25 3:12PM EDT | 2021-11-05 | 297.10 | 304.65 | 307.70 | +104.42 | +54.19% | 16 | 79 | 97.71% |
| TSLA211112C00720000 | 2021-10-25 10:58AM EDT | 2021-11-12 | 254.00 | 305.15 | 309.00 | +63.62 | +33.42% | 8 | 15 | 84.74% |
| TSLA211119C00720000 | 2021-10-25 3:56PM EDT | 2021-11-19 | 308.00 | 306.45 | 309.15 | +112.65 | +57.67% | 1,059 | 3,730 | 76.31% |
| TSLA211126C00720000 | 2021-10-25 11:11AM EDT | 2021-11-26 | 255.15 | 306.15 | 312.15 | +58.91 | +30.02% | 10 | 4 | 73.03% |
| TSLA211217C00720000 | 2021-10-25 2:28PM EDT | 2021-12-17 | 305.89 | 311.05 | 314.25 | +104.59 | +51.96% | 11 | 656 | 65.32% |
| TSLA220121C00720000 | 2021-10-25 3:57PM EDT | 2022-01-21 | 316.35 | 318.10 | 321.95 | +108.35 | +52.09% | 73 | 3,391 | 60.88% |
| TSLA220318C00720000 | 2021-10-25 3:04PM EDT | 2022-03-18 | 325.50 | 328.85 | 334.00 | +105.50 | +47.95% | 16 | 792 | 57.18% |
| TSLA220520C00720000 | 2021-10-21 10:12AM EDT | 2022-05-20 | 213.90 | 339.90 | 349.60 | 0.00 | - | 2 | 9 | 55.66% |
| TSLA220617C00720000 | 2021-10-25 2:28PM EDT | 2022-06-17 | 346.57 | 345.25 | 355.10 | +138.71 | +66.73% | 3 | 417 | 55.07% |
| TSLA220916C00720000 | 2021-10-25 2:46PM EDT | 2022-09-16 | 360.55 | 359.00 | 377.50 | +130.66 | +56.84% | 5 | 354 | 54.32% |
| TSLA230120C00720000 | 2021-10-25 3:45PM EDT | 2023-01-20 | 393.76 | 383.00 | 402.00 | +120.97 | +44.35% | 73 | 675 | 54.22% |
| TSLA240119C00720000 | 2021-10-25 2:48PM EDT | 2024-01-19 | 448.03 | 446.00 | 464.50 | +131.89 | +41.72% | 3 | 36 | 55.16% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00720000 | 2021-10-25 3:59PM EDT | 2021-10-29 | 0.41 | 0.35 | 0.43 | -0.90 | -68.70% | 1,606 | 7,818 | 127.69% |
| TSLA211105P00720000 | 2021-10-25 3:54PM EDT | 2021-11-05 | 1.43 | 1.30 | 1.50 | -1.51 | -51.36% | 945 | 1,021 | 98.71% |
| TSLA211112P00720000 | 2021-10-25 3:57PM EDT | 2021-11-12 | 2.33 | 2.18 | 2.66 | -2.39 | -50.64% | 111 | 243 | 86.12% |
| TSLA211119P00720000 | 2021-10-25 3:59PM EDT | 2021-11-19 | 3.27 | 3.00 | 3.40 | -2.58 | -44.10% | 424 | 12,781 | 77.59% |
| TSLA211126P00720000 | 2021-10-25 3:56PM EDT | 2021-11-26 | 4.00 | 3.65 | 4.95 | -2.75 | -40.74% | 32 | 100 | 73.08% |
| TSLA211217P00720000 | 2021-10-25 3:57PM EDT | 2021-12-17 | 8.20 | 7.55 | 8.15 | -3.15 | -27.75% | 78 | 1,136 | 65.47% |
| TSLA220121P00720000 | 2021-10-25 3:59PM EDT | 2022-01-21 | 14.60 | 14.10 | 15.35 | -4.33 | -22.87% | 324 | 1,270 | 60.37% |
| TSLA220318P00720000 | 2021-10-25 3:38PM EDT | 2022-03-18 | 26.10 | 25.35 | 26.95 | -6.37 | -19.62% | 64 | 873 | 56.89% |
| TSLA220520P00720000 | 2021-10-25 3:16PM EDT | 2022-05-20 | 39.00 | 37.60 | 39.95 | -9.62 | -19.79% | 66 | 161 | 55.05% |
| TSLA220617P00720000 | 2021-10-25 1:38PM EDT | 2022-06-17 | 45.20 | 39.85 | 46.65 | -7.10 | -13.58% | 2 | 638 | 54.03% |
| TSLA220916P00720000 | 2021-10-25 10:19AM EDT | 2022-09-16 | 62.56 | 55.50 | 64.50 | -9.19 | -12.81% | 8 | 255 | 52.97% |
| TSLA230120P00720000 | 2021-10-25 2:44PM EDT | 2023-01-20 | 81.71 | 77.00 | 86.50 | -11.99 | -12.80% | 12 | 1,858 | 52.32% |
| TSLA240119P00720000 | 2021-10-25 2:23PM EDT | 2024-01-19 | 134.05 | 128.45 | 141.00 | -10.33 | -7.15% | 17 | 232 | 51.54% |
© 2021 Verizon Media. All rights reserved.
