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
After hours: 07:59PM EDT
Strike:725.00
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00725000 | 2021-10-15 3:49PM EDT | 2021-10-22 | 121.75 | 121.65 | 123.00 | +20.46 | +20.20% | 1,338 | 1,342 | 84.68% |
| TSLA211029C00725000 | 2021-10-15 3:12PM EDT | 2021-10-29 | 118.60 | 124.05 | 125.80 | +14.71 | +14.16% | 10 | 155 | 68.64% |
| TSLA211105C00725000 | 2021-10-11 9:50AM EDT | 2021-11-05 | 94.00 | 125.60 | 128.10 | 0.00 | - | 1 | 17 | 60.65% |
| TSLA211112C00725000 | 2021-10-14 11:13AM EDT | 2021-11-12 | 108.05 | 127.15 | 130.30 | 0.00 | - | 1 | 11 | 56.13% |
| TSLA211119C00725000 | 2021-10-15 3:46PM EDT | 2021-11-19 | 130.00 | 130.10 | 131.65 | +18.15 | +16.23% | 8 | 171 | 53.67% |
| TSLA211217C00725000 | 2021-10-15 3:46PM EDT | 2021-12-17 | 137.38 | 138.00 | 139.80 | +21.83 | +18.89% | 6 | 626 | 49.63% |
| TSLA220218C00725000 | 2021-10-14 9:52AM EDT | 2022-02-18 | 142.50 | 159.25 | 161.20 | 0.00 | - | 2 | 39 | 49.32% |
| TSLA220318C00725000 | 2021-10-14 11:56AM EDT | 2022-03-18 | 149.24 | 164.85 | 167.45 | 0.00 | - | 2 | 248 | 48.15% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00725000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 4.17 | 4.10 | 4.15 | -4.17 | -50.00% | 11,622 | 4,466 | 83.78% |
| TSLA211029P00725000 | 2021-10-15 3:59PM EDT | 2021-10-29 | 6.45 | 6.55 | 7.00 | -5.15 | -44.40% | 678 | 1,397 | 68.27% |
| TSLA211105P00725000 | 2021-10-15 3:57PM EDT | 2021-11-05 | 8.80 | 8.50 | 9.00 | -5.95 | -40.34% | 429 | 491 | 60.50% |
| TSLA211112P00725000 | 2021-10-15 3:32PM EDT | 2021-11-12 | 11.00 | 9.95 | 10.90 | -5.75 | -34.33% | 13 | 78 | 55.63% |
| TSLA211119P00725000 | 2021-10-15 3:57PM EDT | 2021-11-19 | 12.69 | 12.30 | 12.80 | -6.66 | -34.42% | 111 | 1,005 | 53.21% |
| TSLA211126P00725000 | 2021-10-15 3:10PM EDT | 2021-11-26 | 15.05 | 13.20 | 14.50 | -5.30 | -26.04% | 82 | 28 | 50.42% |
| TSLA211217P00725000 | 2021-10-15 3:56PM EDT | 2021-12-17 | 20.62 | 20.25 | 20.60 | -6.85 | -24.94% | 55 | 510 | 48.45% |
| TSLA220218P00725000 | 2021-10-15 2:37PM EDT | 2022-02-18 | 43.00 | 40.15 | 41.10 | -6.15 | -12.51% | 8 | 626 | 48.02% |
| TSLA220318P00725000 | 2021-10-15 3:18PM EDT | 2022-03-18 | 48.25 | 46.30 | 47.90 | -11.75 | -19.58% | 53 | 90 | 47.31% |
© 2021 Verizon Media. All rights reserved.
