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
1,074.75 -2.29 (-0.21%)
After hours: 05:28PM EDT
After hours: 05:28PM EDT
Strike:795.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00795000 | 2021-10-28 3:38PM EDT | 2021-10-29 | 275.10 | 281.45 | 283.10 | +27.00 | +10.88% | 38 | 2,319 | 164.84% |
| TSLA211105C00795000 | 2021-10-28 2:05PM EDT | 2021-11-05 | 278.85 | 284.75 | 286.80 | +32.65 | +13.26% | 31 | 141 | 118.71% |
| TSLA211112C00795000 | 2021-10-28 12:41PM EDT | 2021-11-12 | 281.56 | 286.45 | 289.50 | +29.31 | +11.62% | 9 | 67 | 98.50% |
| TSLA211119C00795000 | 2021-10-28 3:49PM EDT | 2021-11-19 | 289.05 | 289.10 | 290.75 | +40.15 | +16.13% | 30 | 298 | 87.96% |
| TSLA211126C00795000 | 2021-10-22 10:25AM EDT | 2021-11-26 | 284.03 | 289.15 | 292.70 | -14.97 | -5.01% | 10 | 98 | 79.40% |
| TSLA211203C00795000 | 2021-10-28 1:41PM EDT | 2021-12-03 | 286.96 | 288.55 | 296.50 | +168.18 | +141.59% | 40 | 40 | 74.70% |
| TSLA211217C00795000 | 2021-10-28 3:55PM EDT | 2021-12-17 | 296.10 | 295.00 | 297.00 | +14.10 | +5.00% | 12 | 312 | 69.00% |
| TSLA220617C00795000 | 2021-10-18 1:31PM EDT | 2022-06-17 | 338.35 | 340.85 | 348.15 | +171.08 | +102.28% | 4 | 1 | 56.85% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00795000 | 2021-10-28 3:56PM EDT | 2021-10-29 | 0.20 | 0.15 | 0.20 | -0.31 | -60.78% | 306 | 12,862 | 159.57% |
| TSLA211105P00795000 | 2021-10-28 3:36PM EDT | 2021-11-05 | 3.72 | 3.45 | 3.85 | -1.03 | -21.68% | 772 | 700 | 118.18% |
| TSLA211112P00795000 | 2021-10-28 3:57PM EDT | 2021-11-12 | 6.10 | 5.90 | 6.35 | -0.80 | -11.59% | 73 | 328 | 99.23% |
| TSLA211119P00795000 | 2021-10-28 2:57PM EDT | 2021-11-19 | 8.25 | 7.80 | 8.10 | -0.05 | -0.60% | 528 | 1,140 | 88.16% |
| TSLA211126P00795000 | 2021-10-28 2:41PM EDT | 2021-11-26 | 9.70 | 8.80 | 9.30 | +0.18 | +1.89% | 16 | 166 | 79.79% |
| TSLA211203P00795000 | 2021-10-28 2:38PM EDT | 2021-12-03 | 11.30 | 10.20 | 11.15 | -0.20 | -1.74% | 28 | 157 | 75.09% |
| TSLA211217P00795000 | 2021-10-28 10:19AM EDT | 2021-12-17 | 13.76 | 13.30 | 13.90 | -1.21 | -8.08% | 17 | 299 | 68.49% |
| TSLA220617P00795000 | 2021-10-27 2:52PM EDT | 2022-06-17 | 62.25 | 58.90 | 61.30 | 0.00 | - | 2 | 24 | 55.84% |
© 2021 Verizon Media. All rights reserved.
