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.
Strike:820.00
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00820000 | 2021-10-20 10:19AM EDT | 2021-10-22 | 51.00 | 50.00 | 50.55 | +0.65 | +1.29% | 269 | 3,018 | 57.25% |
| TSLA211029C00820000 | 2021-10-20 10:10AM EDT | 2021-10-29 | 53.88 | 56.00 | 56.55 | -2.12 | -3.79% | 23 | 5,262 | 47.78% |
| TSLA211105C00820000 | 2021-10-20 10:10AM EDT | 2021-11-05 | 57.95 | 61.20 | 61.75 | -3.05 | -5.00% | 23 | 586 | 45.41% |
| TSLA211112C00820000 | 2021-10-20 9:31AM EDT | 2021-11-12 | 64.55 | 64.45 | 65.10 | -6.98 | -9.76% | 2 | 150 | 42.72% |
| TSLA211119C00820000 | 2021-10-20 10:03AM EDT | 2021-11-19 | 64.68 | 67.15 | 67.65 | -2.04 | -3.06% | 78 | 9,001 | 40.52% |
| TSLA211126C00820000 | 2021-10-20 9:53AM EDT | 2021-11-26 | 67.38 | 70.15 | 71.30 | -6.62 | -8.95% | 2 | 45 | 40.33% |
| TSLA211217C00820000 | 2021-10-20 10:13AM EDT | 2021-12-17 | 77.55 | 78.55 | 79.35 | -1.51 | -1.91% | 6 | 1,194 | 38.81% |
| TSLA220121C00820000 | 2021-10-20 10:10AM EDT | 2022-01-21 | 92.32 | 93.45 | 94.60 | -0.78 | -0.84% | 10 | 4,777 | 40.16% |
| TSLA220318C00820000 | 2021-10-19 3:41PM EDT | 2022-03-18 | 114.69 | 113.30 | 115.30 | 0.00 | - | 6 | 1,179 | 41.74% |
| TSLA220520C00820000 | 2021-10-19 3:37PM EDT | 2022-05-20 | 138.65 | 134.70 | 138.30 | 0.00 | - | 2 | 24 | 44.24% |
| TSLA220617C00820000 | 2021-10-19 11:29AM EDT | 2022-06-17 | 147.52 | 141.20 | 145.25 | 0.00 | - | 3 | 701 | 44.20% |
| TSLA220916C00820000 | 2021-10-18 3:28PM EDT | 2022-09-16 | 178.34 | 160.50 | 176.00 | 0.00 | - | 6 | 986 | 47.54% |
| TSLA240119C00820000 | 2021-10-18 9:46AM EDT | 2024-01-19 | 270.00 | 257.00 | 270.35 | 0.00 | - | 1 | 36 | 49.86% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00820000 | 2021-10-20 10:20AM EDT | 2021-10-22 | 5.05 | 5.00 | 5.15 | -1.69 | -25.07% | 1,220 | 5,358 | 67.59% |
| TSLA211029P00820000 | 2021-10-20 10:19AM EDT | 2021-10-29 | 11.35 | 11.30 | 11.40 | -1.41 | -11.05% | 279 | 1,867 | 52.15% |
| TSLA211105P00820000 | 2021-10-20 10:18AM EDT | 2021-11-05 | 15.73 | 15.10 | 15.45 | -0.22 | -1.38% | 21 | 219 | 46.76% |
| TSLA211112P00820000 | 2021-10-20 10:11AM EDT | 2021-11-12 | 19.85 | 18.50 | 18.80 | +2.29 | +13.04% | 5 | 95 | 43.82% |
| TSLA211119P00820000 | 2021-10-20 10:04AM EDT | 2021-11-19 | 23.10 | 21.85 | 22.15 | +0.10 | +0.43% | 258 | 9,236 | 42.39% |
| TSLA211126P00820000 | 2021-10-20 10:04AM EDT | 2021-11-26 | 25.35 | 23.75 | 24.55 | +2.27 | +9.84% | 150 | 106 | 40.72% |
| TSLA211217P00820000 | 2021-10-20 9:44AM EDT | 2021-12-17 | 34.50 | 33.25 | 33.80 | +1.80 | +5.50% | 7 | 996 | 40.07% |
| TSLA220121P00820000 | 2021-10-19 3:58PM EDT | 2022-01-21 | 48.40 | 47.20 | 48.15 | -0.31 | -0.64% | 1 | 3,869 | 40.59% |
| TSLA220318P00820000 | 2021-10-20 9:33AM EDT | 2022-03-18 | 69.75 | 68.10 | 69.75 | +3.93 | +5.97% | 8 | 560 | 42.51% |
| TSLA220520P00820000 | 2021-10-20 10:09AM EDT | 2022-05-20 | 90.25 | 88.25 | 91.10 | -0.95 | -1.04% | 2 | 6 | 44.23% |
| TSLA220617P00820000 | 2021-10-19 10:12AM EDT | 2022-06-17 | 97.95 | 96.55 | 98.70 | 0.00 | - | 1 | 338 | 44.44% |
| TSLA220916P00820000 | 2021-10-15 9:45AM EDT | 2022-09-16 | 149.75 | 115.15 | 128.30 | 0.00 | - | 1 | 155 | 47.38% |
| TSLA240119P00820000 | 2021-10-18 9:46AM EDT | 2024-01-19 | 215.00 | 199.05 | 213.00 | 0.00 | - | 9 | 18 | 47.73% |
© 2021 Verizon Media. All rights reserved.
