Mail

Canada Markets closed

S&P/TSX
21,216.15
+3.75(+0.02%)
S&P 500
4,544.90
-4.88(-0.11%)
DOW
35,677.02
+73.94(+0.21%)
CAD/USD
0.8091
+0.0007(+0.0890%)
BTC-CAD
75,561.74
+322.58(+0.43%)
CMC Crypto 200
1,453.34
-49.70(-3.31%)

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

909.68+15.68 (+1.75%)

At close: 4:00PM EDT

909.25 -0.43 (-0.05%)
After hours: 07:59PM EDT

In The Money

Show:ListStraddle

Strike:730.00

CallsforNovember 19, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA211119C00730000	2021-06-24 10:24AM EDT	2021-11-19	79.71	82.35	83.50	+17.89	+28.94%	2	42	0.00%
TSLA211217C00730000	2021-06-24 11:22AM EDT	2021-12-17	92.50	93.50	94.30	+25.20	+37.44%	9	227	0.00%
TSLA220121C00730000	2020-07-21 2:28PM EDT	2022-01-21	985.98	1,329.00	1,348.15	0.00	-	3	68	0.00%
TSLA220617C00730000	2021-06-23 10:20AM EDT	2022-06-17	142.95	148.45	150.15	+25.25	+21.45%	1	128	0.00%
TSLA220916C00730000	2021-06-23 11:29AM EDT	2022-09-16	138.85	168.50	170.65	0.00	-	8	330	0.00%
TSLA230120C00730000	2021-06-24 10:38AM EDT	2023-01-20	186.85	192.80	195.30	+20.40	+12.26%	10	184	20.01%

PutsforNovember 19, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA211119P00730000	2021-06-23 10:37AM EDT	2021-11-19	121.05	120.20	121.30	-14.88	-10.95%	1	52	222.64%
TSLA211217P00730000	2021-06-24 11:41AM EDT	2021-12-17	130.98	130.25	131.15	-14.63	-10.05%	3	97	166.16%
TSLA220121P00730000	2020-08-07 3:16PM EDT	2022-01-21	82.80	62.50	72.50	0.00	-	1	218	86.30%
TSLA220617P00730000	2021-06-21 9:36AM EDT	2022-06-17	191.05	179.70	181.10	0.00	-	1	73	101.81%
TSLA220916P00730000	2021-06-11 2:20PM EDT	2022-09-16	232.45	200.40	202.00	0.00	-	5	57	94.24%
TSLA230120P00730000	2021-06-24 10:50AM EDT	2023-01-20	224.80	222.50	224.35	-8.20	-3.52%	65	560	87.16%