Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
843.03+24.71 (+3.02%)
At close: 4:00PM EDT
849.00 +5.97 (+0.71%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:825.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C008250002021-10-15 3:59PM EDT2021-10-2233.6033.2034.05+13.70+68.84%5,2961,31351.05%
TSLA211029C008250002021-10-15 3:59PM EDT2021-10-2937.3637.4038.45+12.42+49.80%1,06476143.80%
TSLA211105C008250002021-10-15 3:53PM EDT2021-11-0540.9040.5542.05+11.42+38.74%26624540.41%
TSLA211112C008250002021-10-15 3:59PM EDT2021-11-1244.9543.9546.30+11.62+34.86%977939.71%
TSLA211119C008250002021-10-15 3:59PM EDT2021-11-1948.4047.8548.85+11.42+30.88%74546438.04%
TSLA211126C008250002021-10-15 3:34PM EDT2021-11-2649.2550.4052.65+8.68+21.40%394938.15%
TSLA211217C008250002021-10-15 3:59PM EDT2021-12-1762.0061.8062.60+11.08+21.76%31348538.45%
TSLA220218C008250002021-10-15 3:33PM EDT2022-02-1891.5690.6592.80+11.33+14.12%5017342.81%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P008250002021-10-15 3:59PM EDT2021-10-2215.3015.0515.40-11.65-43.23%4,70730350.21%
TSLA211029P008250002021-10-15 3:59PM EDT2021-10-2919.8019.2520.00-12.30-38.32%1,20315143.14%
TSLA211105P008250002021-10-15 3:25PM EDT2021-11-0524.6022.4523.60-11.90-32.60%3644939.87%
TSLA211112P008250002021-10-15 3:47PM EDT2021-11-1227.2525.7527.45-12.27-31.05%371438.81%
TSLA211119P008250002021-10-15 3:59PM EDT2021-11-1930.1129.6530.35-13.59-31.10%30210437.59%
TSLA211126P008250002021-10-15 3:59PM EDT2021-11-2632.7431.5033.90-13.66-29.44%52337.51%
TSLA211217P008250002021-10-15 3:31PM EDT2021-12-1745.0042.8043.90-12.61-21.89%7411837.97%
TSLA220218P008250002021-10-15 3:01PM EDT2022-02-1876.3972.0072.95-9.96-11.53%6126541.88%