Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,077.04+39.18 (+3.78%)
At close: 4:00PM EDT
1,073.20 -3.84 (-0.36%)
After hours: 05:11PM EDT
After hours: 05:11PM EDT
Strike:770.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00770000 | 2021-10-28 2:45PM EDT | 2021-10-29 | 298.11 | 306.40 | 308.05 | +33.77 | +12.78% | 55 | 3,058 | 175.78% |
| TSLA211105C00770000 | 2021-10-28 3:56PM EDT | 2021-11-05 | 309.25 | 309.15 | 311.25 | +36.00 | +13.17% | 22 | 156 | 124.83% |
| TSLA211112C00770000 | 2021-10-28 12:25PM EDT | 2021-11-12 | 311.85 | 311.05 | 313.70 | +29.95 | +10.62% | 1 | 43 | 104.29% |
| TSLA211119C00770000 | 2021-10-28 2:01PM EDT | 2021-11-19 | 305.93 | 313.00 | 314.70 | +31.45 | +11.46% | 41 | 971 | 91.95% |
| TSLA211126C00770000 | 2021-10-22 10:46AM EDT | 2021-11-26 | 311.45 | 312.90 | 316.50 | 0.00 | - | 1 | 6 | 82.81% |
| TSLA211217C00770000 | 2021-10-28 12:51PM EDT | 2021-12-17 | 312.76 | 318.05 | 320.10 | +19.21 | +6.54% | 6 | 272 | 71.39% |
| TSLA220121C00770000 | 2021-10-28 1:30PM EDT | 2022-01-21 | 321.90 | 326.50 | 328.80 | +27.83 | +9.46% | 193 | 1,346 | 64.58% |
| TSLA220318C00770000 | 2021-10-26 11:34AM EDT | 2022-03-18 | 305.36 | 340.05 | 344.65 | 0.00 | - | 166 | 851 | 60.81% |
| TSLA220520C00770000 | 2021-10-25 3:55PM EDT | 2022-05-20 | 353.47 | 355.25 | 361.65 | +29.78 | +9.20% | 3 | 35 | 59.05% |
| TSLA220617C00770000 | 2021-10-28 10:28AM EDT | 2022-06-17 | 348.86 | 359.25 | 366.30 | +23.61 | +7.26% | 1 | 467 | 57.41% |
| TSLA220916C00770000 | 2021-10-28 3:46PM EDT | 2022-09-16 | 376.34 | 379.75 | 388.25 | +45.54 | +13.77% | 7 | 318 | 56.72% |
| TSLA230120C00770000 | 2021-10-26 2:26PM EDT | 2023-01-20 | 398.95 | 403.10 | 411.75 | +10.18 | +2.62% | 5 | 463 | 55.31% |
| TSLA240119C00770000 | 2021-10-25 1:08PM EDT | 2024-01-19 | 450.53 | 466.00 | 483.20 | 0.00 | - | 1 | 37 | 55.88% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00770000 | 2021-10-28 3:44PM EDT | 2021-10-29 | 0.15 | 0.15 | 0.18 | -0.31 | -67.39% | 402 | 3,510 | 173.63% |
| TSLA211105P00770000 | 2021-10-28 3:47PM EDT | 2021-11-05 | 3.16 | 3.10 | 3.30 | -0.92 | -22.55% | 1,079 | 1,353 | 125.15% |
| TSLA211112P00770000 | 2021-10-28 3:24PM EDT | 2021-11-12 | 5.45 | 5.10 | 5.55 | -0.55 | -9.17% | 89 | 954 | 104.26% |
| TSLA211119P00770000 | 2021-10-28 3:25PM EDT | 2021-11-19 | 7.20 | 6.75 | 7.00 | +0.20 | +2.86% | 37 | 898 | 92.18% |
| TSLA211126P00770000 | 2021-10-28 2:07PM EDT | 2021-11-26 | 8.48 | 7.50 | 8.10 | +0.58 | +7.34% | 111 | 405 | 83.18% |
| TSLA211217P00770000 | 2021-10-28 3:43PM EDT | 2021-12-17 | 11.80 | 11.40 | 12.00 | -1.30 | -9.92% | 281 | 816 | 70.85% |
| TSLA220121P00770000 | 2021-10-28 12:14PM EDT | 2022-01-21 | 20.50 | 19.05 | 19.85 | -0.75 | -3.53% | 682 | 1,014 | 63.41% |
| TSLA220318P00770000 | 2021-10-28 1:39PM EDT | 2022-03-18 | 34.13 | 32.45 | 33.70 | -0.74 | -2.12% | 14 | 719 | 59.34% |
| TSLA220520P00770000 | 2021-10-25 11:41AM EDT | 2022-05-20 | 48.75 | 47.35 | 49.10 | -3.38 | -6.48% | 1 | 83 | 57.47% |
| TSLA220617P00770000 | 2021-10-28 2:56PM EDT | 2022-06-17 | 55.18 | 52.60 | 54.95 | -0.87 | -1.55% | 14 | 229 | 56.52% |
| TSLA220916P00770000 | 2021-10-28 2:32PM EDT | 2022-09-16 | 72.00 | 68.50 | 77.00 | -3.00 | -4.00% | 24 | 278 | 55.19% |
| TSLA230120P00770000 | 2021-10-28 12:41PM EDT | 2023-01-20 | 96.22 | 94.00 | 99.65 | -2.50 | -2.53% | 4 | 1,736 | 54.26% |
| TSLA240119P00770000 | 2021-10-28 3:58PM EDT | 2024-01-19 | 150.30 | 143.80 | 156.95 | -7.70 | -4.87% | 1 | 123 | 52.17% |
© 2021 Verizon Media. All rights reserved.
