Canada markets close in 5 hours 23 minutes

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.
In The Money
Show:ListStraddle
Strike:790.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C007900002021-10-20 10:20AM EDT2021-10-2278.1477.0577.40+1.06+1.38%281,1980.00%
TSLA211029C007900002021-10-20 9:59AM EDT2021-10-2980.8582.2582.90-1.53-1.86%462151.83%
TSLA211105C007900002021-10-20 10:02AM EDT2021-11-0583.1585.3586.00-5.24-5.93%41,15347.65%
TSLA211112C007900002021-10-20 9:36AM EDT2021-11-1284.0088.3088.95-6.58-7.26%17645.15%
TSLA211119C007900002021-10-20 9:56AM EDT2021-11-1989.9291.8592.55-0.68-0.75%1885744.74%
TSLA211126C007900002021-10-20 9:39AM EDT2021-11-2689.9692.6593.85-6.99-7.21%98641.97%
TSLA211217C007900002021-10-20 10:03AM EDT2021-12-1798.53101.10101.90-5.67-5.44%871141.08%
TSLA220121C007900002021-10-19 3:53PM EDT2022-01-21115.17115.00115.800.00-2,7493,71441.98%
TSLA220318C007900002021-10-20 9:43AM EDT2022-03-18130.00133.10135.35-4.15-3.09%264543.25%
TSLA220520C007900002021-10-19 3:42PM EDT2022-05-20155.25153.30157.000.00-134045.38%
TSLA220617C007900002021-10-18 11:39AM EDT2022-06-17162.08160.10163.400.00-223745.17%
TSLA220916C007900002021-10-19 3:17PM EDT2022-09-16188.86178.00192.250.00-1441048.09%
TSLA240119C007900002021-10-19 12:59PM EDT2024-01-19287.05274.20287.150.00-58950.89%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P007900002021-10-20 10:22AM EDT2021-10-222.332.312.39-1.17-33.43%7716,51676.59%
TSLA211029P007900002021-10-20 10:20AM EDT2021-10-297.407.307.55-1.16-13.55%521,10159.47%
TSLA211105P007900002021-10-20 10:19AM EDT2021-11-0510.4510.4010.80-1.05-9.13%611,36852.24%
TSLA211112P007900002021-10-20 10:13AM EDT2021-11-1214.0713.1513.50-0.19-1.33%4533148.65%
TSLA211119P007900002021-10-20 10:19AM EDT2021-11-1916.2815.9016.15-0.51-3.04%4081146.39%
TSLA211126P007900002021-10-20 9:41AM EDT2021-11-2619.3217.4018.50+1.29+7.15%224044.67%
TSLA211217P007900002021-10-20 9:48AM EDT2021-12-1727.2025.5526.05+1.65+6.46%741042.66%
TSLA220121P007900002021-10-20 9:50AM EDT2022-01-2140.0038.3539.30+0.55+1.39%2055242.74%
TSLA220318P007900002021-10-19 2:32PM EDT2022-03-1856.5557.0058.300.00-511343.56%
TSLA220520P007900002021-10-18 3:15PM EDT2022-05-2078.4076.6078.800.00-22145.17%
TSLA220617P007900002021-10-19 10:50AM EDT2022-06-1783.5582.7585.550.00-119445.11%
TSLA220916P007900002021-10-18 2:43PM EDT2022-09-16108.68101.40114.950.00-1113348.22%
TSLA240119P007900002021-10-18 1:20PM EDT2024-01-19198.00183.05196.950.00-328448.19%