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
After hours: 07:59PM EDT
Strike:850.00
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119C00850000 | 2021-06-24 10:09AM EDT | 2021-11-19 | 43.15 | 47.15 | 47.95 | +10.15 | +30.76% | 176 | 57 | 49.16% |
| TSLA211217C00850000 | 2021-06-24 12:20PM EDT | 2021-12-17 | 60.15 | 60.10 | 60.55 | +20.00 | +49.81% | 24 | 760 | 45.66% |
| TSLA220121C00850000 | 2021-06-24 12:20PM EDT | 2022-01-21 | 70.95 | 69.85 | 70.80 | +21.59 | +43.74% | 124 | 4,021 | 42.50% |
| TSLA220318C00850000 | 2020-11-10 1:08PM EDT | 2022-03-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.39% |
| TSLA220617C00850000 | 2020-11-10 12:25PM EDT | 2022-06-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.20% |
| TSLA220916C00850000 | 2021-06-24 9:47AM EDT | 2022-09-16 | 118.99 | 127.35 | 129.50 | +14.86 | +14.27% | 1 | 846 | 41.29% |
| TSLA230120C00850000 | 2021-06-24 12:02PM EDT | 2023-01-20 | 158.35 | 156.80 | 159.05 | +26.60 | +20.19% | 35 | 1,941 | 43.18% |
| TSLA230317C00850000 | 2021-06-23 2:59PM EDT | 2023-03-17 | 142.50 | 164.00 | 178.50 | 0.00 | - | 21 | 1,785 | 45.78% |
| TSLA230616C00850000 | 2021-06-24 12:23PM EDT | 2023-06-16 | 186.35 | 180.10 | 191.45 | +30.00 | +19.19% | 37 | 1,386 | 45.31% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211119P00850000 | 2021-06-24 10:11AM EDT | 2021-11-19 | 211.00 | 204.20 | 205.85 | -21.85 | -9.38% | 4 | 17 | 195.66% |
| TSLA211217P00850000 | 2021-06-24 11:14AM EDT | 2021-12-17 | 214.55 | 211.50 | 212.80 | -19.76 | -8.43% | 6 | 79 | 151.17% |
| TSLA220121P00850000 | 2021-06-24 11:11AM EDT | 2022-01-21 | 225.00 | 222.85 | 224.20 | -16.20 | -6.72% | 2 | 1,812 | 128.06% |
| TSLA220617P00850000 | 2021-06-23 3:12PM EDT | 2022-06-17 | 277.71 | 262.65 | 264.55 | 0.00 | - | 1 | 367 | 96.47% |
| TSLA220916P00850000 | 2021-06-24 9:41AM EDT | 2022-09-16 | 288.59 | 278.70 | 283.70 | -8.19 | -2.76% | 2 | 379 | 88.29% |
| TSLA230120P00850000 | 2021-06-24 11:24AM EDT | 2023-01-20 | 306.30 | 305.35 | 307.30 | -19.15 | -5.88% | 3 | 800 | 82.60% |
| TSLA230616P00850000 | 2021-06-21 12:52PM EDT | 2023-06-16 | 326.00 | 324.00 | 333.95 | -17.78 | -5.17% | 1 | 104 | 77.79% |
© 2021 Verizon Media. All rights reserved.
