Canada markets close in 5 hours 25 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
867.13+2.86 (+0.33%)
As of 10:35AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:820.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C008200002021-10-20 10:19AM EDT2021-10-2251.0050.0050.55+0.65+1.29%2693,01857.25%
TSLA211029C008200002021-10-20 10:10AM EDT2021-10-2953.8856.0056.55-2.12-3.79%235,26247.78%
TSLA211105C008200002021-10-20 10:10AM EDT2021-11-0557.9561.2061.75-3.05-5.00%2358645.41%
TSLA211112C008200002021-10-20 9:31AM EDT2021-11-1264.5564.4565.10-6.98-9.76%215042.72%
TSLA211119C008200002021-10-20 10:03AM EDT2021-11-1964.6867.1567.65-2.04-3.06%789,00140.52%
TSLA211126C008200002021-10-20 9:53AM EDT2021-11-2667.3870.1571.30-6.62-8.95%24540.33%
TSLA211217C008200002021-10-20 10:13AM EDT2021-12-1777.5578.5579.35-1.51-1.91%61,19438.81%
TSLA220121C008200002021-10-20 10:10AM EDT2022-01-2192.3293.4594.60-0.78-0.84%104,77740.16%
TSLA220318C008200002021-10-19 3:41PM EDT2022-03-18114.69113.30115.300.00-61,17941.74%
TSLA220520C008200002021-10-19 3:37PM EDT2022-05-20138.65134.70138.300.00-22444.24%
TSLA220617C008200002021-10-19 11:29AM EDT2022-06-17147.52141.20145.250.00-370144.20%
TSLA220916C008200002021-10-18 3:28PM EDT2022-09-16178.34160.50176.000.00-698647.54%
TSLA240119C008200002021-10-18 9:46AM EDT2024-01-19270.00257.00270.350.00-13649.86%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P008200002021-10-20 10:20AM EDT2021-10-225.055.005.15-1.69-25.07%1,2205,35867.59%
TSLA211029P008200002021-10-20 10:19AM EDT2021-10-2911.3511.3011.40-1.41-11.05%2791,86752.15%
TSLA211105P008200002021-10-20 10:18AM EDT2021-11-0515.7315.1015.45-0.22-1.38%2121946.76%
TSLA211112P008200002021-10-20 10:11AM EDT2021-11-1219.8518.5018.80+2.29+13.04%59543.82%
TSLA211119P008200002021-10-20 10:04AM EDT2021-11-1923.1021.8522.15+0.10+0.43%2589,23642.39%
TSLA211126P008200002021-10-20 10:04AM EDT2021-11-2625.3523.7524.55+2.27+9.84%15010640.72%
TSLA211217P008200002021-10-20 9:44AM EDT2021-12-1734.5033.2533.80+1.80+5.50%799640.07%
TSLA220121P008200002021-10-19 3:58PM EDT2022-01-2148.4047.2048.15-0.31-0.64%13,86940.59%
TSLA220318P008200002021-10-20 9:33AM EDT2022-03-1869.7568.1069.75+3.93+5.97%856042.51%
TSLA220520P008200002021-10-20 10:09AM EDT2022-05-2090.2588.2591.10-0.95-1.04%2644.23%
TSLA220617P008200002021-10-19 10:12AM EDT2022-06-1797.9596.5598.700.00-133844.44%
TSLA220916P008200002021-10-15 9:45AM EDT2022-09-16149.75115.15128.300.00-115547.38%
TSLA240119P008200002021-10-18 9:46AM EDT2024-01-19215.00199.05213.000.00-91847.73%