Canada markets open in 52 minutes

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
In The Money
Show:ListStraddle
Strike:860.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C008600002021-10-19 3:59PM EDT2021-10-2222.350.000.000.00-7,9526,6830.00%
TSLA211029C008600002021-10-19 3:59PM EDT2021-10-2928.160.000.000.00-1,1542,0390.00%
TSLA211105C008600002021-10-19 3:59PM EDT2021-11-0532.400.000.000.00-4805100.00%
TSLA211112C008600002021-10-19 3:57PM EDT2021-11-1235.700.000.000.00-705120.00%
TSLA211119C008600002021-10-19 3:59PM EDT2021-11-1940.000.000.000.00-63234,3620.00%
TSLA211126C008600002021-10-19 3:59PM EDT2021-11-2642.600.000.000.00-30820.00%
TSLA211217C008600002021-10-19 3:58PM EDT2021-12-1752.550.000.000.00-2563,5160.00%
TSLA220121C008600002021-10-19 3:57PM EDT2022-01-2168.540.000.000.00-1901,6850.00%
TSLA220318C008600002021-10-19 3:49PM EDT2022-03-1892.350.000.000.00-466490.00%
TSLA220520C008600002021-10-19 3:45PM EDT2022-05-20114.760.000.000.00-121720.00%
TSLA220617C008600002021-10-19 3:19PM EDT2022-06-17125.800.000.000.00-43580.00%
TSLA220916C008600002021-10-19 10:40AM EDT2022-09-16152.800.000.000.00-104620.00%
TSLA240119C008600002021-10-19 2:01PM EDT2024-01-19252.000.000.000.00-13880.00%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P008600002021-10-19 3:59PM EDT2021-10-2218.400.000.000.00-10,0354,5821.56%
TSLA211029P008600002021-10-19 3:59PM EDT2021-10-2924.190.000.000.00-1,0679750.78%
TSLA211105P008600002021-10-19 3:59PM EDT2021-11-0528.600.000.000.00-5063030.78%
TSLA211112P008600002021-10-19 3:25PM EDT2021-11-1230.600.000.000.00-20420.39%
TSLA211119P008600002021-10-19 3:59PM EDT2021-11-1935.860.000.000.00-1,5271,3480.39%
TSLA211126P008600002021-10-19 3:59PM EDT2021-11-2638.650.000.000.00-671190.39%
TSLA211217P008600002021-10-19 3:57PM EDT2021-12-1748.680.000.000.00-713770.39%
TSLA220121P008600002021-10-19 3:59PM EDT2022-01-2164.250.000.000.00-763370.20%
TSLA220318P008600002021-10-19 3:55PM EDT2022-03-1884.950.000.000.00-892100.20%
TSLA220520P008600002021-10-19 11:01AM EDT2022-05-20106.710.000.000.00-2190.20%
TSLA220617P008600002021-10-19 12:23PM EDT2022-06-17114.130.000.000.00-41420.20%
TSLA220916P008600002021-10-18 12:31PM EDT2022-09-16143.120.000.000.00-163860.10%
TSLA240119P008600002021-10-19 10:29AM EDT2024-01-19229.140.000.000.00-10770.10%