Canada markets close in 5 hours 41 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
866.10+1.83 (+0.21%)
As of 10:19AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:835.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C008350002021-10-20 9:57AM EDT2021-10-2236.9035.4535.85-1.87-4.82%523,41650.77%
TSLA211029C008350002021-10-20 10:01AM EDT2021-10-2942.1542.2542.75-2.15-4.85%4066042.87%
TSLA211105C008350002021-10-20 9:36AM EDT2021-11-0545.5546.8047.35-4.27-8.57%135039.89%
TSLA211112C008350002021-10-19 3:41PM EDT2021-11-1253.5050.9051.500.00-78738.74%
TSLA211119C008350002021-10-20 9:52AM EDT2021-11-1955.0054.2554.80-1.22-2.17%98045737.64%
TSLA211126C008350002021-10-20 9:50AM EDT2021-11-2659.3455.9058.20-5.66-8.71%17637.27%
TSLA211217C008350002021-10-20 9:47AM EDT2021-12-1768.1266.3067.15-0.20-0.29%130036.73%
TSLA220617C008350002021-10-19 3:59PM EDT2022-06-17135.05132.30136.250.00-1243.77%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P008350002021-10-20 10:04AM EDT2021-10-228.879.059.20-1.10-11.03%2974,66568.72%
TSLA211029P008350002021-10-20 9:53AM EDT2021-10-2916.4015.5015.70+0.35+2.18%14785750.75%
TSLA211105P008350002021-10-20 10:03AM EDT2021-11-0520.1319.7020.00+1.47+7.88%1210045.45%
TSLA211112P008350002021-10-19 2:17PM EDT2021-11-1221.0023.7524.050.00-234443.21%
TSLA211119P008350002021-10-20 9:50AM EDT2021-11-1927.2027.3527.65+0.28+1.04%10161441.85%
TSLA211126P008350002021-10-19 3:54PM EDT2021-11-2629.0029.1530.600.00-146540.62%
TSLA211217P008350002021-10-19 3:34PM EDT2021-12-1737.8539.1039.400.00-1616839.28%
TSLA220617P008350002021-10-19 10:42AM EDT2022-06-17103.50102.95106.150.00-303444.16%