Canada markets closed

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:735.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C007350002021-10-22 3:58PM EDT2021-10-29176.25175.40177.00+14.25+8.80%11212487.04%
TSLA211105C007350002021-10-22 12:09PM EDT2021-11-05172.45176.95179.10+33.65+24.24%21672.30%
TSLA211112C007350002021-10-22 3:18PM EDT2021-11-12175.92178.35180.95+34.40+24.31%3164.86%
TSLA211119C007350002021-10-22 11:56AM EDT2021-11-19173.45180.50181.95+6.44+3.86%1517760.36%
TSLA211126C007350002021-10-12 9:30AM EDT2021-11-2695.10180.30184.050.00--256.05%
TSLA211217C007350002021-10-22 10:11AM EDT2021-12-17183.32186.65188.35+8.37+4.78%421452.23%
TSLA220318C007350002021-10-22 9:37AM EDT2022-03-18201.00209.85211.80+15.21+8.19%17449.08%
TSLA220617C007350002021-10-20 10:05AM EDT2022-06-17194.99228.70234.600.00-2849.13%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P007350002021-10-22 3:57PM EDT2021-10-291.471.391.49-1.17-44.32%6555,83186.18%
TSLA211105P007350002021-10-22 3:58PM EDT2021-11-053.263.203.45-1.31-28.67%53868772.22%
TSLA211112P007350002021-10-22 3:56PM EDT2021-11-124.804.855.20-1.20-20.00%8312665.06%
TSLA211119P007350002021-10-22 11:43AM EDT2021-11-197.186.206.50-0.47-6.14%15670459.88%
TSLA211126P007350002021-10-22 11:39AM EDT2021-11-268.557.007.700.00-146955.76%
TSLA211217P007350002021-10-22 1:46PM EDT2021-12-1713.0012.3512.75-1.10-7.80%3131551.88%
TSLA220318P007350002021-10-21 3:49PM EDT2022-03-1836.9634.3535.100.00-212247.84%