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
1,073.50 -3.54 (-0.33%)
After hours: 05:01PM EDT
In The Money
Show:ListStraddle
Strike:800.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C008000002021-10-28 3:43PM EDT2021-10-29277.50276.45278.10+40.97+17.32%966,248161.72%
TSLA211105C008000002021-10-28 3:43PM EDT2021-11-05273.00279.80281.90+33.00+13.75%596484117.16%
TSLA211112C008000002021-10-28 3:38PM EDT2021-11-12276.33282.00284.60+31.38+12.81%516098.07%
TSLA211119C008000002021-10-28 2:29PM EDT2021-11-19276.81284.35285.95+30.49+12.38%1357,30287.15%
TSLA211126C008000002021-10-28 3:52PM EDT2021-11-26285.00284.35287.95+26.60+10.29%3110578.63%
TSLA211203C008000002021-10-28 11:53AM EDT2021-12-03282.93283.55291.65+36.93+15.01%102073.65%
TSLA211217C008000002021-10-28 1:02PM EDT2021-12-17290.70290.45292.40+34.52+13.47%663,14368.54%
TSLA220121C008000002021-10-28 3:58PM EDT2022-01-21300.78300.40302.65+37.43+14.21%55418,85862.76%
TSLA220218C008000002021-10-28 12:21PM EDT2022-02-18307.87308.95312.65+34.87+12.77%1031,40961.43%
TSLA220318C008000002021-10-28 2:06PM EDT2022-03-18317.16316.20320.15+37.16+13.27%763,16859.63%
TSLA220520C008000002021-10-28 2:48PM EDT2022-05-20330.62332.55339.00+30.12+10.02%2117658.12%
TSLA220617C008000002021-10-28 3:23PM EDT2022-06-17333.55337.10344.55+13.00+4.06%972,06356.71%
TSLA220916C008000002021-10-28 3:51PM EDT2022-09-16357.50358.10367.50+29.85+9.11%983,39255.90%
TSLA230120C008000002021-10-28 2:27PM EDT2023-01-20391.60383.75392.40+36.87+10.39%437,00954.77%
TSLA230317C008000002021-10-28 2:56PM EDT2023-03-17394.00394.35409.00+33.42+9.27%1384,95755.32%
TSLA230616C008000002021-10-28 11:23AM EDT2023-06-16408.00410.00427.65+30.00+7.94%301,54255.15%
TSLA240119C008000002021-10-28 2:44PM EDT2024-01-19449.30449.05463.40+26.77+6.34%1575955.08%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P008000002021-10-28 3:59PM EDT2021-10-290.190.160.19-0.38-66.67%6,27619,983156.45%
TSLA211105P008000002021-10-28 3:58PM EDT2021-11-053.703.653.80-1.10-22.92%8,47110,981116.64%
TSLA211112P008000002021-10-28 3:51PM EDT2021-11-126.056.056.50-1.05-14.79%1901,47298.14%
TSLA211119P008000002021-10-28 3:57PM EDT2021-11-198.208.108.35-0.60-6.82%60211,75487.48%
TSLA211126P008000002021-10-28 3:58PM EDT2021-11-269.289.059.55-0.82-8.12%27097179.07%
TSLA211203P008000002021-10-28 11:49AM EDT2021-12-0311.6210.5013.65-0.08-0.68%4827676.47%
TSLA211217P008000002021-10-28 3:31PM EDT2021-12-1714.1514.0014.15-1.85-11.56%1,2743,76768.11%
TSLA220121P008000002021-10-28 3:53PM EDT2022-01-2123.5023.0023.70-2.01-7.88%1119,15961.74%
TSLA220218P008000002021-10-28 3:48PM EDT2022-02-1833.4031.5032.60-1.14-3.30%49829,15260.22%
TSLA220318P008000002021-10-28 3:58PM EDT2022-03-1838.8038.1539.50-2.42-5.87%713,18558.24%
TSLA220520P008000002021-10-28 1:36PM EDT2022-05-2057.0054.5556.35-0.64-1.11%25958356.61%
TSLA220617P008000002021-10-28 3:38PM EDT2022-06-1761.5060.3062.65-3.00-4.65%2741,30055.73%
TSLA220916P008000002021-10-28 2:44PM EDT2022-09-1678.5577.5586.00-6.70-7.86%1211,83454.53%
TSLA230120P008000002021-10-28 3:45PM EDT2023-01-20106.84101.20109.75-3.66-3.31%2782,81653.20%
TSLA230317P008000002021-10-28 11:41AM EDT2023-03-17107.55109.50122.95-10.95-9.24%131,06953.08%
TSLA230616P008000002021-10-28 3:15PM EDT2023-06-16132.45127.20137.85-3.55-2.61%3045152.90%
TSLA240119P008000002021-10-28 3:53PM EDT2024-01-19162.31156.45168.50-7.69-4.52%3152151.61%