Canada markets closed

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
In The Money
Show:ListStraddle
Strike:770.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C007700002021-10-28 2:45PM EDT2021-10-29298.11306.40308.05+33.77+12.78%553,058175.78%
TSLA211105C007700002021-10-28 3:56PM EDT2021-11-05309.25309.15311.25+36.00+13.17%22156124.83%
TSLA211112C007700002021-10-28 12:25PM EDT2021-11-12311.85311.05313.70+29.95+10.62%143104.29%
TSLA211119C007700002021-10-28 2:01PM EDT2021-11-19305.93313.00314.70+31.45+11.46%4197191.95%
TSLA211126C007700002021-10-22 10:46AM EDT2021-11-26311.45312.90316.500.00-1682.81%
TSLA211217C007700002021-10-28 12:51PM EDT2021-12-17312.76318.05320.10+19.21+6.54%627271.39%
TSLA220121C007700002021-10-28 1:30PM EDT2022-01-21321.90326.50328.80+27.83+9.46%1931,34664.58%
TSLA220318C007700002021-10-26 11:34AM EDT2022-03-18305.36340.05344.650.00-16685160.81%
TSLA220520C007700002021-10-25 3:55PM EDT2022-05-20353.47355.25361.65+29.78+9.20%33559.05%
TSLA220617C007700002021-10-28 10:28AM EDT2022-06-17348.86359.25366.30+23.61+7.26%146757.41%
TSLA220916C007700002021-10-28 3:46PM EDT2022-09-16376.34379.75388.25+45.54+13.77%731856.72%
TSLA230120C007700002021-10-26 2:26PM EDT2023-01-20398.95403.10411.75+10.18+2.62%546355.31%
TSLA240119C007700002021-10-25 1:08PM EDT2024-01-19450.53466.00483.200.00-13755.88%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P007700002021-10-28 3:44PM EDT2021-10-290.150.150.18-0.31-67.39%4023,510173.63%
TSLA211105P007700002021-10-28 3:47PM EDT2021-11-053.163.103.30-0.92-22.55%1,0791,353125.15%
TSLA211112P007700002021-10-28 3:24PM EDT2021-11-125.455.105.55-0.55-9.17%89954104.26%
TSLA211119P007700002021-10-28 3:25PM EDT2021-11-197.206.757.00+0.20+2.86%3789892.18%
TSLA211126P007700002021-10-28 2:07PM EDT2021-11-268.487.508.10+0.58+7.34%11140583.18%
TSLA211217P007700002021-10-28 3:43PM EDT2021-12-1711.8011.4012.00-1.30-9.92%28181670.85%
TSLA220121P007700002021-10-28 12:14PM EDT2022-01-2120.5019.0519.85-0.75-3.53%6821,01463.41%
TSLA220318P007700002021-10-28 1:39PM EDT2022-03-1834.1332.4533.70-0.74-2.12%1471959.34%
TSLA220520P007700002021-10-25 11:41AM EDT2022-05-2048.7547.3549.10-3.38-6.48%18357.47%
TSLA220617P007700002021-10-28 2:56PM EDT2022-06-1755.1852.6054.95-0.87-1.55%1422956.52%
TSLA220916P007700002021-10-28 2:32PM EDT2022-09-1672.0068.5077.00-3.00-4.00%2427855.19%
TSLA230120P007700002021-10-28 12:41PM EDT2023-01-2096.2294.0099.65-2.50-2.53%41,73654.26%
TSLA240119P007700002021-10-28 3:58PM EDT2024-01-19150.30143.80156.95-7.70-4.87%112352.17%