Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,024.86+115.18 (+12.66%)
At close: 4:00PM EDT
1,028.35 +3.49 (+0.34%)
After hours: 04:34PM EDT
In The Money
Show:ListStraddle
Strike:870.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C008700002021-10-25 3:58PM EDT2021-10-29155.00154.60156.90+107.98+229.65%1,0123,52573.51%
TSLA211105C008700002021-10-25 3:56PM EDT2021-11-05158.52157.70160.75+105.46+198.76%2,97467365.75%
TSLA211112C008700002021-10-25 2:45PM EDT2021-11-12158.49160.80164.75+101.86+179.87%10829361.46%
TSLA211119C008700002021-10-25 3:57PM EDT2021-11-19162.99164.80167.15+100.89+162.46%4517,03758.43%
TSLA211126C008700002021-10-25 3:16PM EDT2021-11-26165.84165.90171.70+103.16+164.58%3913356.03%
TSLA211203C008700002021-10-25 2:27PM EDT2021-12-03166.29164.00178.60+99.79+150.06%82254.03%
TSLA211217C008700002021-10-25 3:45PM EDT2021-12-17180.00175.85178.90+102.80+133.16%3735,54452.60%
TSLA220121C008700002021-10-25 3:57PM EDT2022-01-21190.42190.45193.40+96.52+102.79%1781,79751.20%
TSLA220318C008700002021-10-25 3:20PM EDT2022-03-18215.05209.55215.45+99.05+85.39%4254450.45%
TSLA220520C008700002021-10-25 3:25PM EDT2022-05-20232.85228.35237.85+97.31+71.79%1085650.34%
TSLA220617C008700002021-10-25 3:31PM EDT2022-06-17240.55235.95244.85+97.20+67.81%1332851.56%
TSLA220916C008700002021-10-25 2:43PM EDT2022-09-16254.00257.00275.50+85.50+50.74%1038250.39%
TSLA230120C008700002021-10-25 3:47PM EDT2023-01-20301.65290.00303.40+100.65+50.07%10081750.70%
TSLA240119C008700002021-10-25 3:16PM EDT2024-01-19370.00366.00385.50+97.10+35.58%42753.06%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P008700002021-10-25 3:59PM EDT2021-10-291.251.241.36-5.93-82.59%10,6344,63478.59%
TSLA211105P008700002021-10-25 3:59PM EDT2021-11-054.504.304.75-8.76-66.06%1,7361,22466.36%
TSLA211112P008700002021-10-25 3:57PM EDT2021-11-128.317.858.50-10.02-54.66%66395162.06%
TSLA211119P008700002021-10-25 3:59PM EDT2021-11-1911.3811.0011.60-10.92-48.97%1,28971958.76%
TSLA211126P008700002021-10-25 3:53PM EDT2021-11-2614.2013.2514.60-10.80-43.20%32125756.02%
TSLA211203P008700002021-10-25 3:57PM EDT2021-12-0317.4915.2518.30-14.26-44.91%361954.45%
TSLA211217P008700002021-10-25 3:56PM EDT2021-12-1723.2221.7523.10-13.93-37.50%82745652.52%
TSLA220121P008700002021-10-25 3:56PM EDT2022-01-2136.5335.6037.00-16.42-31.01%33894250.70%
TSLA220318P008700002021-10-25 3:14PM EDT2022-03-1857.5055.0557.45-17.80-23.64%4824250.37%
TSLA220520P008700002021-10-25 3:46PM EDT2022-05-2075.6774.2577.95-24.63-24.56%92050.24%
TSLA220617P008700002021-10-25 2:08PM EDT2022-06-1786.9678.7087.50-17.99-17.14%1424550.68%
TSLA220916P008700002021-10-25 12:46PM EDT2022-09-16110.40100.50116.00-20.04-15.36%2021551.82%
TSLA230120P008700002021-10-25 2:47PM EDT2023-01-20136.41128.50144.00-22.39-14.10%1362951.28%
TSLA240119P008700002021-10-25 3:37PM EDT2024-01-19199.80193.50209.00-24.23-10.82%79750.78%