Canada markets closed

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
In The Money
Show:ListStraddle
Strike:795.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C007950002021-10-28 3:38PM EDT2021-10-29275.10281.45283.10+27.00+10.88%382,319164.84%
TSLA211105C007950002021-10-28 2:05PM EDT2021-11-05278.85284.75286.80+32.65+13.26%31141118.71%
TSLA211112C007950002021-10-28 12:41PM EDT2021-11-12281.56286.45289.50+29.31+11.62%96798.50%
TSLA211119C007950002021-10-28 3:49PM EDT2021-11-19289.05289.10290.75+40.15+16.13%3029887.96%
TSLA211126C007950002021-10-22 10:25AM EDT2021-11-26284.03289.15292.70-14.97-5.01%109879.40%
TSLA211203C007950002021-10-28 1:41PM EDT2021-12-03286.96288.55296.50+168.18+141.59%404074.70%
TSLA211217C007950002021-10-28 3:55PM EDT2021-12-17296.10295.00297.00+14.10+5.00%1231269.00%
TSLA220617C007950002021-10-18 1:31PM EDT2022-06-17338.35340.85348.15+171.08+102.28%4156.85%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P007950002021-10-28 3:56PM EDT2021-10-290.200.150.20-0.31-60.78%30612,862159.57%
TSLA211105P007950002021-10-28 3:36PM EDT2021-11-053.723.453.85-1.03-21.68%772700118.18%
TSLA211112P007950002021-10-28 3:57PM EDT2021-11-126.105.906.35-0.80-11.59%7332899.23%
TSLA211119P007950002021-10-28 2:57PM EDT2021-11-198.257.808.10-0.05-0.60%5281,14088.16%
TSLA211126P007950002021-10-28 2:41PM EDT2021-11-269.708.809.30+0.18+1.89%1616679.79%
TSLA211203P007950002021-10-28 2:38PM EDT2021-12-0311.3010.2011.15-0.20-1.74%2815775.09%
TSLA211217P007950002021-10-28 10:19AM EDT2021-12-1713.7613.3013.90-1.21-8.08%1729968.49%
TSLA220617P007950002021-10-27 2:52PM EDT2022-06-1762.2558.9061.300.00-22455.84%