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
1,073.50 -3.54 (-0.33%)
After hours: 05:01PM EDT
After hours: 05:01PM EDT
Strike:800.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00800000 | 2021-10-28 3:43PM EDT | 2021-10-29 | 277.50 | 276.45 | 278.10 | +40.97 | +17.32% | 96 | 6,248 | 161.72% |
| TSLA211105C00800000 | 2021-10-28 3:43PM EDT | 2021-11-05 | 273.00 | 279.80 | 281.90 | +33.00 | +13.75% | 596 | 484 | 117.16% |
| TSLA211112C00800000 | 2021-10-28 3:38PM EDT | 2021-11-12 | 276.33 | 282.00 | 284.60 | +31.38 | +12.81% | 5 | 160 | 98.07% |
| TSLA211119C00800000 | 2021-10-28 2:29PM EDT | 2021-11-19 | 276.81 | 284.35 | 285.95 | +30.49 | +12.38% | 135 | 7,302 | 87.15% |
| TSLA211126C00800000 | 2021-10-28 3:52PM EDT | 2021-11-26 | 285.00 | 284.35 | 287.95 | +26.60 | +10.29% | 31 | 105 | 78.63% |
| TSLA211203C00800000 | 2021-10-28 11:53AM EDT | 2021-12-03 | 282.93 | 283.55 | 291.65 | +36.93 | +15.01% | 10 | 20 | 73.65% |
| TSLA211217C00800000 | 2021-10-28 1:02PM EDT | 2021-12-17 | 290.70 | 290.45 | 292.40 | +34.52 | +13.47% | 66 | 3,143 | 68.54% |
| TSLA220121C00800000 | 2021-10-28 3:58PM EDT | 2022-01-21 | 300.78 | 300.40 | 302.65 | +37.43 | +14.21% | 554 | 18,858 | 62.76% |
| TSLA220218C00800000 | 2021-10-28 12:21PM EDT | 2022-02-18 | 307.87 | 308.95 | 312.65 | +34.87 | +12.77% | 10 | 31,409 | 61.43% |
| TSLA220318C00800000 | 2021-10-28 2:06PM EDT | 2022-03-18 | 317.16 | 316.20 | 320.15 | +37.16 | +13.27% | 76 | 3,168 | 59.63% |
| TSLA220520C00800000 | 2021-10-28 2:48PM EDT | 2022-05-20 | 330.62 | 332.55 | 339.00 | +30.12 | +10.02% | 21 | 176 | 58.12% |
| TSLA220617C00800000 | 2021-10-28 3:23PM EDT | 2022-06-17 | 333.55 | 337.10 | 344.55 | +13.00 | +4.06% | 97 | 2,063 | 56.71% |
| TSLA220916C00800000 | 2021-10-28 3:51PM EDT | 2022-09-16 | 357.50 | 358.10 | 367.50 | +29.85 | +9.11% | 98 | 3,392 | 55.90% |
| TSLA230120C00800000 | 2021-10-28 2:27PM EDT | 2023-01-20 | 391.60 | 383.75 | 392.40 | +36.87 | +10.39% | 43 | 7,009 | 54.77% |
| TSLA230317C00800000 | 2021-10-28 2:56PM EDT | 2023-03-17 | 394.00 | 394.35 | 409.00 | +33.42 | +9.27% | 138 | 4,957 | 55.32% |
| TSLA230616C00800000 | 2021-10-28 11:23AM EDT | 2023-06-16 | 408.00 | 410.00 | 427.65 | +30.00 | +7.94% | 30 | 1,542 | 55.15% |
| TSLA240119C00800000 | 2021-10-28 2:44PM EDT | 2024-01-19 | 449.30 | 449.05 | 463.40 | +26.77 | +6.34% | 15 | 759 | 55.08% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00800000 | 2021-10-28 3:59PM EDT | 2021-10-29 | 0.19 | 0.16 | 0.19 | -0.38 | -66.67% | 6,276 | 19,983 | 156.45% |
| TSLA211105P00800000 | 2021-10-28 3:58PM EDT | 2021-11-05 | 3.70 | 3.65 | 3.80 | -1.10 | -22.92% | 8,471 | 10,981 | 116.64% |
| TSLA211112P00800000 | 2021-10-28 3:51PM EDT | 2021-11-12 | 6.05 | 6.05 | 6.50 | -1.05 | -14.79% | 190 | 1,472 | 98.14% |
| TSLA211119P00800000 | 2021-10-28 3:57PM EDT | 2021-11-19 | 8.20 | 8.10 | 8.35 | -0.60 | -6.82% | 602 | 11,754 | 87.48% |
| TSLA211126P00800000 | 2021-10-28 3:58PM EDT | 2021-11-26 | 9.28 | 9.05 | 9.55 | -0.82 | -8.12% | 270 | 971 | 79.07% |
| TSLA211203P00800000 | 2021-10-28 11:49AM EDT | 2021-12-03 | 11.62 | 10.50 | 13.65 | -0.08 | -0.68% | 48 | 276 | 76.47% |
| TSLA211217P00800000 | 2021-10-28 3:31PM EDT | 2021-12-17 | 14.15 | 14.00 | 14.15 | -1.85 | -11.56% | 1,274 | 3,767 | 68.11% |
| TSLA220121P00800000 | 2021-10-28 3:53PM EDT | 2022-01-21 | 23.50 | 23.00 | 23.70 | -2.01 | -7.88% | 111 | 9,159 | 61.74% |
| TSLA220218P00800000 | 2021-10-28 3:48PM EDT | 2022-02-18 | 33.40 | 31.50 | 32.60 | -1.14 | -3.30% | 498 | 29,152 | 60.22% |
| TSLA220318P00800000 | 2021-10-28 3:58PM EDT | 2022-03-18 | 38.80 | 38.15 | 39.50 | -2.42 | -5.87% | 71 | 3,185 | 58.24% |
| TSLA220520P00800000 | 2021-10-28 1:36PM EDT | 2022-05-20 | 57.00 | 54.55 | 56.35 | -0.64 | -1.11% | 259 | 583 | 56.61% |
| TSLA220617P00800000 | 2021-10-28 3:38PM EDT | 2022-06-17 | 61.50 | 60.30 | 62.65 | -3.00 | -4.65% | 274 | 1,300 | 55.73% |
| TSLA220916P00800000 | 2021-10-28 2:44PM EDT | 2022-09-16 | 78.55 | 77.55 | 86.00 | -6.70 | -7.86% | 121 | 1,834 | 54.53% |
| TSLA230120P00800000 | 2021-10-28 3:45PM EDT | 2023-01-20 | 106.84 | 101.20 | 109.75 | -3.66 | -3.31% | 278 | 2,816 | 53.20% |
| TSLA230317P00800000 | 2021-10-28 11:41AM EDT | 2023-03-17 | 107.55 | 109.50 | 122.95 | -10.95 | -9.24% | 13 | 1,069 | 53.08% |
| TSLA230616P00800000 | 2021-10-28 3:15PM EDT | 2023-06-16 | 132.45 | 127.20 | 137.85 | -3.55 | -2.61% | 30 | 451 | 52.90% |
| TSLA240119P00800000 | 2021-10-28 3:53PM EDT | 2024-01-19 | 162.31 | 156.45 | 168.50 | -7.69 | -4.52% | 31 | 521 | 51.61% |
© 2021 Verizon Media. All rights reserved.
