Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,024.86+115.18 (+12.66%)
At close: 4:00PM EDT
1,029.00 +4.14 (+0.40%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:780.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C007800002021-10-25 3:17PM EDT2021-10-29245.00244.05246.65+112.97+85.56%86497116.89%
TSLA211105C007800002021-10-25 2:20PM EDT2021-11-05232.20245.45248.50+98.90+74.19%7115288.82%
TSLA211112C007800002021-10-25 2:19PM EDT2021-11-12237.58246.40250.40+102.08+75.34%911076.84%
TSLA211119C007800002021-10-25 3:44PM EDT2021-11-19247.45248.90251.15+108.46+78.03%5791,05970.86%
TSLA211126C007800002021-10-25 12:28PM EDT2021-11-26222.38248.55254.55+83.85+60.53%205966.64%
TSLA211217C007800002021-10-25 2:57PM EDT2021-12-17259.52255.05258.25+112.87+76.97%10288460.34%
TSLA220121C007800002021-10-25 3:51PM EDT2022-01-21269.43264.80268.55+110.88+69.93%68111,67057.09%
TSLA220318C007800002021-10-25 3:26PM EDT2022-03-18284.18278.85285.10+111.15+64.24%1371,01554.79%
TSLA220520C007800002021-10-25 2:35PM EDT2022-05-20311.89293.00302.45+118.99+61.68%115753.50%
TSLA220617C007800002021-10-25 2:22PM EDT2022-06-17294.19299.50308.95+94.19+47.10%966453.09%
TSLA220916C007800002021-10-25 2:10PM EDT2022-09-16326.05316.00334.50+117.65+56.45%1625852.71%
TSLA240119C007800002021-10-25 3:41PM EDT2024-01-19420.75412.00431.50+103.05+32.44%89654.26%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P007800002021-10-25 3:59PM EDT2021-10-290.640.600.66-1.48-69.81%2,5184,294121.09%
TSLA211105P007800002021-10-25 3:58PM EDT2021-11-052.282.002.43-2.59-53.18%1,0121,09189.60%
TSLA211112P007800002021-10-25 3:36PM EDT2021-11-123.953.404.20-3.11-44.05%35632178.02%
TSLA211119P007800002021-10-25 3:49PM EDT2021-11-195.305.105.55-3.80-41.76%5021,34671.38%
TSLA211126P007800002021-10-25 3:29PM EDT2021-11-266.956.157.45-3.85-35.65%14038166.93%
TSLA211217P007800002021-10-25 3:54PM EDT2021-12-1712.2511.2512.10-5.21-29.84%43766560.18%
TSLA220121P007800002021-10-25 3:55PM EDT2022-01-2121.4120.6521.75-6.99-24.61%14910,19456.53%
TSLA220318P007800002021-10-25 3:26PM EDT2022-03-1836.2334.8036.80-8.57-19.13%6731753.99%
TSLA220520P007800002021-10-25 9:39AM EDT2022-05-2053.9650.0052.75-9.42-14.86%310052.80%
TSLA220617P007800002021-10-25 12:37PM EDT2022-06-1759.2552.7560.60-14.02-19.13%441351.93%
TSLA220916P007800002021-10-25 12:04PM EDT2022-09-1680.1572.0081.00-11.65-12.69%613651.34%
TSLA240119P007800002021-10-25 3:03PM EDT2024-01-19158.95151.00166.50-13.05-7.59%1315950.39%