Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
867.63+3.36 (+0.39%)
As of 10:37AM EDT. Market open.
Strike:790.00
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00790000 | 2021-10-20 10:20AM EDT | 2021-10-22 | 78.14 | 77.05 | 77.40 | +1.06 | +1.38% | 28 | 1,198 | 0.00% |
| TSLA211029C00790000 | 2021-10-20 9:59AM EDT | 2021-10-29 | 80.85 | 82.25 | 82.90 | -1.53 | -1.86% | 4 | 621 | 51.83% |
| TSLA211105C00790000 | 2021-10-20 10:02AM EDT | 2021-11-05 | 83.15 | 85.35 | 86.00 | -5.24 | -5.93% | 4 | 1,153 | 47.65% |
| TSLA211112C00790000 | 2021-10-20 9:36AM EDT | 2021-11-12 | 84.00 | 88.30 | 88.95 | -6.58 | -7.26% | 1 | 76 | 45.15% |
| TSLA211119C00790000 | 2021-10-20 9:56AM EDT | 2021-11-19 | 89.92 | 91.85 | 92.55 | -0.68 | -0.75% | 18 | 857 | 44.74% |
| TSLA211126C00790000 | 2021-10-20 9:39AM EDT | 2021-11-26 | 89.96 | 92.65 | 93.85 | -6.99 | -7.21% | 9 | 86 | 41.97% |
| TSLA211217C00790000 | 2021-10-20 10:03AM EDT | 2021-12-17 | 98.53 | 101.10 | 101.90 | -5.67 | -5.44% | 8 | 711 | 41.08% |
| TSLA220121C00790000 | 2021-10-19 3:53PM EDT | 2022-01-21 | 115.17 | 115.00 | 115.80 | 0.00 | - | 2,749 | 3,714 | 41.98% |
| TSLA220318C00790000 | 2021-10-20 9:43AM EDT | 2022-03-18 | 130.00 | 133.10 | 135.35 | -4.15 | -3.09% | 2 | 645 | 43.25% |
| TSLA220520C00790000 | 2021-10-19 3:42PM EDT | 2022-05-20 | 155.25 | 153.30 | 157.00 | 0.00 | - | 13 | 40 | 45.38% |
| TSLA220617C00790000 | 2021-10-18 11:39AM EDT | 2022-06-17 | 162.08 | 160.10 | 163.40 | 0.00 | - | 2 | 237 | 45.17% |
| TSLA220916C00790000 | 2021-10-19 3:17PM EDT | 2022-09-16 | 188.86 | 178.00 | 192.25 | 0.00 | - | 14 | 410 | 48.09% |
| TSLA240119C00790000 | 2021-10-19 12:59PM EDT | 2024-01-19 | 287.05 | 274.20 | 287.15 | 0.00 | - | 5 | 89 | 50.89% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00790000 | 2021-10-20 10:22AM EDT | 2021-10-22 | 2.33 | 2.31 | 2.39 | -1.17 | -33.43% | 771 | 6,516 | 76.59% |
| TSLA211029P00790000 | 2021-10-20 10:20AM EDT | 2021-10-29 | 7.40 | 7.30 | 7.55 | -1.16 | -13.55% | 52 | 1,101 | 59.47% |
| TSLA211105P00790000 | 2021-10-20 10:19AM EDT | 2021-11-05 | 10.45 | 10.40 | 10.80 | -1.05 | -9.13% | 61 | 1,368 | 52.24% |
| TSLA211112P00790000 | 2021-10-20 10:13AM EDT | 2021-11-12 | 14.07 | 13.15 | 13.50 | -0.19 | -1.33% | 45 | 331 | 48.65% |
| TSLA211119P00790000 | 2021-10-20 10:19AM EDT | 2021-11-19 | 16.28 | 15.90 | 16.15 | -0.51 | -3.04% | 40 | 811 | 46.39% |
| TSLA211126P00790000 | 2021-10-20 9:41AM EDT | 2021-11-26 | 19.32 | 17.40 | 18.50 | +1.29 | +7.15% | 2 | 240 | 44.67% |
| TSLA211217P00790000 | 2021-10-20 9:48AM EDT | 2021-12-17 | 27.20 | 25.55 | 26.05 | +1.65 | +6.46% | 7 | 410 | 42.66% |
| TSLA220121P00790000 | 2021-10-20 9:50AM EDT | 2022-01-21 | 40.00 | 38.35 | 39.30 | +0.55 | +1.39% | 20 | 552 | 42.74% |
| TSLA220318P00790000 | 2021-10-19 2:32PM EDT | 2022-03-18 | 56.55 | 57.00 | 58.30 | 0.00 | - | 5 | 113 | 43.56% |
| TSLA220520P00790000 | 2021-10-18 3:15PM EDT | 2022-05-20 | 78.40 | 76.60 | 78.80 | 0.00 | - | 2 | 21 | 45.17% |
| TSLA220617P00790000 | 2021-10-19 10:50AM EDT | 2022-06-17 | 83.55 | 82.75 | 85.55 | 0.00 | - | 1 | 194 | 45.11% |
| TSLA220916P00790000 | 2021-10-18 2:43PM EDT | 2022-09-16 | 108.68 | 101.40 | 114.95 | 0.00 | - | 11 | 133 | 48.22% |
| TSLA240119P00790000 | 2021-10-18 1:20PM EDT | 2024-01-19 | 198.00 | 183.05 | 196.95 | 0.00 | - | 3 | 284 | 48.19% |
© 2021 Verizon Media. All rights reserved.
