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
After hours: 07:59PM EDT
Strike:780.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00780000 | 2021-10-25 3:17PM EDT | 2021-10-29 | 245.00 | 244.05 | 246.65 | +112.97 | +85.56% | 86 | 497 | 116.89% |
| TSLA211105C00780000 | 2021-10-25 2:20PM EDT | 2021-11-05 | 232.20 | 245.45 | 248.50 | +98.90 | +74.19% | 71 | 152 | 88.82% |
| TSLA211112C00780000 | 2021-10-25 2:19PM EDT | 2021-11-12 | 237.58 | 246.40 | 250.40 | +102.08 | +75.34% | 9 | 110 | 76.84% |
| TSLA211119C00780000 | 2021-10-25 3:44PM EDT | 2021-11-19 | 247.45 | 248.90 | 251.15 | +108.46 | +78.03% | 579 | 1,059 | 70.86% |
| TSLA211126C00780000 | 2021-10-25 12:28PM EDT | 2021-11-26 | 222.38 | 248.55 | 254.55 | +83.85 | +60.53% | 20 | 59 | 66.64% |
| TSLA211217C00780000 | 2021-10-25 2:57PM EDT | 2021-12-17 | 259.52 | 255.05 | 258.25 | +112.87 | +76.97% | 102 | 884 | 60.34% |
| TSLA220121C00780000 | 2021-10-25 3:51PM EDT | 2022-01-21 | 269.43 | 264.80 | 268.55 | +110.88 | +69.93% | 681 | 11,670 | 57.09% |
| TSLA220318C00780000 | 2021-10-25 3:26PM EDT | 2022-03-18 | 284.18 | 278.85 | 285.10 | +111.15 | +64.24% | 137 | 1,015 | 54.79% |
| TSLA220520C00780000 | 2021-10-25 2:35PM EDT | 2022-05-20 | 311.89 | 293.00 | 302.45 | +118.99 | +61.68% | 11 | 57 | 53.50% |
| TSLA220617C00780000 | 2021-10-25 2:22PM EDT | 2022-06-17 | 294.19 | 299.50 | 308.95 | +94.19 | +47.10% | 9 | 664 | 53.09% |
| TSLA220916C00780000 | 2021-10-25 2:10PM EDT | 2022-09-16 | 326.05 | 316.00 | 334.50 | +117.65 | +56.45% | 16 | 258 | 52.71% |
| TSLA240119C00780000 | 2021-10-25 3:41PM EDT | 2024-01-19 | 420.75 | 412.00 | 431.50 | +103.05 | +32.44% | 8 | 96 | 54.26% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00780000 | 2021-10-25 3:59PM EDT | 2021-10-29 | 0.64 | 0.60 | 0.66 | -1.48 | -69.81% | 2,518 | 4,294 | 121.09% |
| TSLA211105P00780000 | 2021-10-25 3:58PM EDT | 2021-11-05 | 2.28 | 2.00 | 2.43 | -2.59 | -53.18% | 1,012 | 1,091 | 89.60% |
| TSLA211112P00780000 | 2021-10-25 3:36PM EDT | 2021-11-12 | 3.95 | 3.40 | 4.20 | -3.11 | -44.05% | 356 | 321 | 78.02% |
| TSLA211119P00780000 | 2021-10-25 3:49PM EDT | 2021-11-19 | 5.30 | 5.10 | 5.55 | -3.80 | -41.76% | 502 | 1,346 | 71.38% |
| TSLA211126P00780000 | 2021-10-25 3:29PM EDT | 2021-11-26 | 6.95 | 6.15 | 7.45 | -3.85 | -35.65% | 140 | 381 | 66.93% |
| TSLA211217P00780000 | 2021-10-25 3:54PM EDT | 2021-12-17 | 12.25 | 11.25 | 12.10 | -5.21 | -29.84% | 437 | 665 | 60.18% |
| TSLA220121P00780000 | 2021-10-25 3:55PM EDT | 2022-01-21 | 21.41 | 20.65 | 21.75 | -6.99 | -24.61% | 149 | 10,194 | 56.53% |
| TSLA220318P00780000 | 2021-10-25 3:26PM EDT | 2022-03-18 | 36.23 | 34.80 | 36.80 | -8.57 | -19.13% | 67 | 317 | 53.99% |
| TSLA220520P00780000 | 2021-10-25 9:39AM EDT | 2022-05-20 | 53.96 | 50.00 | 52.75 | -9.42 | -14.86% | 3 | 100 | 52.80% |
| TSLA220617P00780000 | 2021-10-25 12:37PM EDT | 2022-06-17 | 59.25 | 52.75 | 60.60 | -14.02 | -19.13% | 4 | 413 | 51.93% |
| TSLA220916P00780000 | 2021-10-25 12:04PM EDT | 2022-09-16 | 80.15 | 72.00 | 81.00 | -11.65 | -12.69% | 6 | 136 | 51.34% |
| TSLA240119P00780000 | 2021-10-25 3:03PM EDT | 2024-01-19 | 158.95 | 151.00 | 166.50 | -13.05 | -7.59% | 13 | 159 | 50.39% |
© 2021 Verizon Media. All rights reserved.
