Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
864.27-5.84 (-0.67%)
At close: 4:00PM EDT
865.65 +1.38 (+0.16%)
Pre-Market: 08:38AM EDT
Pre-Market: 08:38AM EDT
Strike:860.00
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00860000 | 2021-10-19 3:59PM EDT | 2021-10-22 | 22.35 | 0.00 | 0.00 | 0.00 | - | 7,952 | 6,683 | 0.00% |
| TSLA211029C00860000 | 2021-10-19 3:59PM EDT | 2021-10-29 | 28.16 | 0.00 | 0.00 | 0.00 | - | 1,154 | 2,039 | 0.00% |
| TSLA211105C00860000 | 2021-10-19 3:59PM EDT | 2021-11-05 | 32.40 | 0.00 | 0.00 | 0.00 | - | 480 | 510 | 0.00% |
| TSLA211112C00860000 | 2021-10-19 3:57PM EDT | 2021-11-12 | 35.70 | 0.00 | 0.00 | 0.00 | - | 70 | 512 | 0.00% |
| TSLA211119C00860000 | 2021-10-19 3:59PM EDT | 2021-11-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 632 | 34,362 | 0.00% |
| TSLA211126C00860000 | 2021-10-19 3:59PM EDT | 2021-11-26 | 42.60 | 0.00 | 0.00 | 0.00 | - | 30 | 82 | 0.00% |
| TSLA211217C00860000 | 2021-10-19 3:58PM EDT | 2021-12-17 | 52.55 | 0.00 | 0.00 | 0.00 | - | 256 | 3,516 | 0.00% |
| TSLA220121C00860000 | 2021-10-19 3:57PM EDT | 2022-01-21 | 68.54 | 0.00 | 0.00 | 0.00 | - | 190 | 1,685 | 0.00% |
| TSLA220318C00860000 | 2021-10-19 3:49PM EDT | 2022-03-18 | 92.35 | 0.00 | 0.00 | 0.00 | - | 46 | 649 | 0.00% |
| TSLA220520C00860000 | 2021-10-19 3:45PM EDT | 2022-05-20 | 114.76 | 0.00 | 0.00 | 0.00 | - | 12 | 172 | 0.00% |
| TSLA220617C00860000 | 2021-10-19 3:19PM EDT | 2022-06-17 | 125.80 | 0.00 | 0.00 | 0.00 | - | 4 | 358 | 0.00% |
| TSLA220916C00860000 | 2021-10-19 10:40AM EDT | 2022-09-16 | 152.80 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 0.00% |
| TSLA240119C00860000 | 2021-10-19 2:01PM EDT | 2024-01-19 | 252.00 | 0.00 | 0.00 | 0.00 | - | 13 | 88 | 0.00% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00860000 | 2021-10-19 3:59PM EDT | 2021-10-22 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10,035 | 4,582 | 1.56% |
| TSLA211029P00860000 | 2021-10-19 3:59PM EDT | 2021-10-29 | 24.19 | 0.00 | 0.00 | 0.00 | - | 1,067 | 975 | 0.78% |
| TSLA211105P00860000 | 2021-10-19 3:59PM EDT | 2021-11-05 | 28.60 | 0.00 | 0.00 | 0.00 | - | 506 | 303 | 0.78% |
| TSLA211112P00860000 | 2021-10-19 3:25PM EDT | 2021-11-12 | 30.60 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.39% |
| TSLA211119P00860000 | 2021-10-19 3:59PM EDT | 2021-11-19 | 35.86 | 0.00 | 0.00 | 0.00 | - | 1,527 | 1,348 | 0.39% |
| TSLA211126P00860000 | 2021-10-19 3:59PM EDT | 2021-11-26 | 38.65 | 0.00 | 0.00 | 0.00 | - | 67 | 119 | 0.39% |
| TSLA211217P00860000 | 2021-10-19 3:57PM EDT | 2021-12-17 | 48.68 | 0.00 | 0.00 | 0.00 | - | 71 | 377 | 0.39% |
| TSLA220121P00860000 | 2021-10-19 3:59PM EDT | 2022-01-21 | 64.25 | 0.00 | 0.00 | 0.00 | - | 76 | 337 | 0.20% |
| TSLA220318P00860000 | 2021-10-19 3:55PM EDT | 2022-03-18 | 84.95 | 0.00 | 0.00 | 0.00 | - | 89 | 210 | 0.20% |
| TSLA220520P00860000 | 2021-10-19 11:01AM EDT | 2022-05-20 | 106.71 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.20% |
| TSLA220617P00860000 | 2021-10-19 12:23PM EDT | 2022-06-17 | 114.13 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 0.20% |
| TSLA220916P00860000 | 2021-10-18 12:31PM EDT | 2022-09-16 | 143.12 | 0.00 | 0.00 | 0.00 | - | 16 | 386 | 0.10% |
| TSLA240119P00860000 | 2021-10-19 10:29AM EDT | 2024-01-19 | 229.14 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.10% |
© 2021 Verizon Media. All rights reserved.
