Canada markets close in 33 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,023.11+113.43 (+12.47%)
As of 3:26PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:760.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C007600002021-10-25 2:07PM EDT2021-10-29252.33257.95259.55+100.78+66.50%1407140.00%
TSLA211105C007600002021-10-25 1:04PM EDT2021-11-05231.41259.15261.25+81.61+54.48%322380.00%
TSLA211112C007600002021-10-25 1:27PM EDT2021-11-12238.00259.15261.90+95.59+67.12%12280.00%
TSLA211119C007600002021-10-25 3:02PM EDT2021-11-19259.80260.95263.10+103.83+66.57%1243,68647.22%
TSLA211126C007600002021-10-25 1:36PM EDT2021-11-26240.00261.70266.05+82.27+52.16%22259.96%
TSLA211217C007600002021-10-25 2:35PM EDT2021-12-17292.45268.15270.25+128.38+78.25%7244754.36%
TSLA220121C007600002021-10-25 3:10PM EDT2022-01-21278.80277.50279.75+103.60+59.13%1973,16354.27%
TSLA220318C007600002021-10-22 12:45PM EDT2022-03-18268.13289.15293.90+79.03+41.79%147252.19%
TSLA220520C007600002021-10-25 12:38PM EDT2022-05-20287.24303.15311.65+109.20+61.33%1311952.11%
TSLA220617C007600002021-10-25 2:49PM EDT2022-06-17321.45310.90315.70+108.25+50.77%1454751.71%
TSLA220916C007600002021-10-25 2:35PM EDT2022-09-16349.82325.35335.85+116.82+50.14%91,39650.58%
TSLA240119C007600002021-10-25 2:56PM EDT2024-01-19420.00414.55433.40+104.94+33.31%64552.97%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P007600002021-10-25 3:09PM EDT2021-10-290.580.550.62-1.20-67.42%5,5015,527115.43%
TSLA211105P007600002021-10-25 3:02PM EDT2021-11-052.041.882.11-1.96-49.00%6001,04290.37%
TSLA211112P007600002021-10-25 2:49PM EDT2021-11-123.503.203.60-2.55-42.15%11518479.53%
TSLA211119P007600002021-10-25 3:08PM EDT2021-11-194.694.654.90-3.16-40.25%2354,81073.09%
TSLA211126P007600002021-10-25 2:41PM EDT2021-11-267.005.906.50-2.31-24.81%2427568.91%
TSLA211217P007600002021-10-25 3:08PM EDT2021-12-1710.5510.3010.90-4.51-29.95%24198661.85%
TSLA220121P007600002021-10-25 2:24PM EDT2022-01-2120.8019.2519.85-4.57-18.01%1001,10258.08%
TSLA220318P007600002021-10-25 2:34PM EDT2022-03-1834.4032.6033.75-6.73-16.36%627755.18%
TSLA220520P007600002021-10-25 11:46AM EDT2022-05-2049.0046.7048.55-11.75-19.34%618353.64%
TSLA220617P007600002021-10-25 1:33PM EDT2022-06-1754.0051.5055.70-9.35-14.76%4173953.15%
TSLA220916P007600002021-10-25 12:01PM EDT2022-09-1670.0067.5075.50-14.15-16.82%10435651.96%
TSLA240119P007600002021-10-25 10:54AM EDT2024-01-19150.05145.15150.50-15.02-9.10%1614850.05%