Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
843.03+24.71 (+3.02%)
At close: 4:00PM EDT
849.00 +5.97 (+0.71%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:725.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C007250002021-10-15 3:49PM EDT2021-10-22121.75121.65123.00+20.46+20.20%1,3381,34284.68%
TSLA211029C007250002021-10-15 3:12PM EDT2021-10-29118.60124.05125.80+14.71+14.16%1015568.64%
TSLA211105C007250002021-10-11 9:50AM EDT2021-11-0594.00125.60128.100.00-11760.65%
TSLA211112C007250002021-10-14 11:13AM EDT2021-11-12108.05127.15130.300.00-11156.13%
TSLA211119C007250002021-10-15 3:46PM EDT2021-11-19130.00130.10131.65+18.15+16.23%817153.67%
TSLA211217C007250002021-10-15 3:46PM EDT2021-12-17137.38138.00139.80+21.83+18.89%662649.63%
TSLA220218C007250002021-10-14 9:52AM EDT2022-02-18142.50159.25161.200.00-23949.32%
TSLA220318C007250002021-10-14 11:56AM EDT2022-03-18149.24164.85167.450.00-224848.15%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P007250002021-10-15 3:59PM EDT2021-10-224.174.104.15-4.17-50.00%11,6224,46683.78%
TSLA211029P007250002021-10-15 3:59PM EDT2021-10-296.456.557.00-5.15-44.40%6781,39768.27%
TSLA211105P007250002021-10-15 3:57PM EDT2021-11-058.808.509.00-5.95-40.34%42949160.50%
TSLA211112P007250002021-10-15 3:32PM EDT2021-11-1211.009.9510.90-5.75-34.33%137855.63%
TSLA211119P007250002021-10-15 3:57PM EDT2021-11-1912.6912.3012.80-6.66-34.42%1111,00553.21%
TSLA211126P007250002021-10-15 3:10PM EDT2021-11-2615.0513.2014.50-5.30-26.04%822850.42%
TSLA211217P007250002021-10-15 3:56PM EDT2021-12-1720.6220.2520.60-6.85-24.94%5551048.45%
TSLA220218P007250002021-10-15 2:37PM EDT2022-02-1843.0040.1541.10-6.15-12.51%862648.02%
TSLA220318P007250002021-10-15 3:18PM EDT2022-03-1848.2546.3047.90-11.75-19.58%539047.31%