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:880.00
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00880000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 6.55 | 6.50 | 6.60 | +3.60 | +122.03% | 11,426 | 4,695 | 41.70% |
| TSLA211029C00880000 | 2021-10-15 3:59PM EDT | 2021-10-29 | 10.25 | 10.10 | 10.55 | +4.45 | +76.72% | 888 | 5,264 | 36.81% |
| TSLA211105C00880000 | 2021-10-15 3:59PM EDT | 2021-11-05 | 13.15 | 12.70 | 13.75 | +4.40 | +50.29% | 134 | 389 | 34.59% |
| TSLA211112C00880000 | 2021-10-15 3:48PM EDT | 2021-11-12 | 16.10 | 16.20 | 17.10 | +4.30 | +36.44% | 156 | 164 | 33.92% |
| TSLA211119C00880000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 20.20 | 19.60 | 20.25 | +5.40 | +36.49% | 1,233 | 2,677 | 33.59% |
| TSLA211126C00880000 | 2021-10-15 3:55PM EDT | 2021-11-26 | 22.10 | 21.30 | 23.75 | +4.15 | +23.12% | 25 | 48 | 33.91% |
| TSLA211217C00880000 | 2021-10-15 3:58PM EDT | 2021-12-17 | 33.25 | 33.35 | 33.80 | +5.98 | +21.93% | 183 | 576 | 35.14% |
| TSLA220121C00880000 | 2021-10-15 3:55PM EDT | 2022-01-21 | 49.17 | 49.50 | 50.35 | +6.92 | +16.38% | 62 | 1,432 | 37.81% |
| TSLA220318C00880000 | 2021-10-15 3:57PM EDT | 2022-03-18 | 73.45 | 73.10 | 74.45 | +7.85 | +11.97% | 10 | 729 | 41.22% |
| TSLA220520C00880000 | 2021-10-15 3:54PM EDT | 2022-05-20 | 96.71 | 95.55 | 98.50 | +9.26 | +10.59% | 97 | 6 | 44.00% |
| TSLA220617C00880000 | 2021-10-15 3:04PM EDT | 2022-06-17 | 101.35 | 103.45 | 107.95 | +5.39 | +5.62% | 4 | 366 | 44.84% |
| TSLA220916C00880000 | 2021-10-15 11:44AM EDT | 2022-09-16 | 128.80 | 124.70 | 139.80 | +6.61 | +5.41% | 5 | 470 | 48.22% |
| TSLA230120C00880000 | 2021-10-15 3:15PM EDT | 2023-01-20 | 160.01 | 156.50 | 171.00 | +6.94 | +4.53% | 3 | 653 | 49.48% |
| TSLA230317C00880000 | 2021-10-15 9:52AM EDT | 2023-03-17 | 168.00 | 169.05 | 181.00 | +3.02 | +1.83% | 10 | 1,996 | 49.28% |
| TSLA230616C00880000 | 2021-10-15 10:51AM EDT | 2023-06-16 | 188.61 | 187.25 | 201.40 | -1.39 | -0.73% | 20 | 662 | 50.28% |
| TSLA240119C00880000 | 2021-10-13 3:22PM EDT | 2024-01-19 | 219.00 | 225.00 | 243.50 | 0.00 | - | 22 | 34 | 51.87% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00880000 | 2021-10-15 3:58PM EDT | 2021-10-22 | 43.70 | 42.55 | 44.10 | -21.10 | -32.56% | 89 | 97 | 43.16% |
| TSLA211029P00880000 | 2021-10-15 3:51PM EDT | 2021-10-29 | 48.30 | 46.30 | 47.80 | -19.70 | -28.97% | 167 | 127 | 37.31% |
| TSLA211105P00880000 | 2021-10-15 3:55PM EDT | 2021-11-05 | 51.60 | 49.05 | 51.20 | -19.34 | -27.26% | 10 | 8 | 35.26% |
| TSLA211112P00880000 | 2021-10-15 3:57PM EDT | 2021-11-12 | 53.98 | 51.60 | 54.80 | -28.85 | -34.83% | 1 | 1 | 34.78% |
| TSLA211119P00880000 | 2021-10-15 3:56PM EDT | 2021-11-19 | 57.50 | 56.15 | 57.15 | -20.10 | -25.90% | 675 | 808 | 33.53% |
| TSLA211217P00880000 | 2021-10-13 11:49AM EDT | 2021-12-17 | 95.80 | 69.40 | 70.50 | 0.00 | - | 3 | 60 | 34.95% |
| TSLA220121P00880000 | 2021-10-15 3:54PM EDT | 2022-01-21 | 86.60 | 85.10 | 86.50 | -17.50 | -16.81% | 12 | 291 | 37.35% |
| TSLA220318P00880000 | 2021-10-06 2:42PM EDT | 2022-03-18 | 156.18 | 108.05 | 110.45 | 0.00 | - | 4 | 129 | 40.79% |
| TSLA220520P00880000 | 2021-10-13 3:32PM EDT | 2022-05-20 | 152.20 | 130.90 | 134.10 | 0.00 | - | 2 | 6 | 43.49% |
| TSLA220617P00880000 | 2021-10-15 10:45AM EDT | 2022-06-17 | 146.45 | 137.30 | 141.25 | -13.45 | -8.41% | 1 | 99 | 43.53% |
| TSLA220916P00880000 | 2021-10-07 11:41AM EDT | 2022-09-16 | 204.30 | 158.55 | 173.45 | 0.00 | - | 4 | 48 | 47.20% |
| TSLA230120P00880000 | 2021-10-15 9:37AM EDT | 2023-01-20 | 205.46 | 188.00 | 202.00 | -7.43 | -3.49% | 1 | 250 | 47.91% |
| TSLA230317P00880000 | 2021-10-15 11:13AM EDT | 2023-03-17 | 213.35 | 200.05 | 214.50 | -11.20 | -4.99% | 1 | 5 | 48.43% |
| TSLA230616P00880000 | 2021-10-15 11:31AM EDT | 2023-06-16 | 236.84 | 215.30 | 233.00 | -6.41 | -2.64% | 3 | 204 | 49.04% |
| TSLA240119P00880000 | 2021-10-15 12:58PM EDT | 2024-01-19 | 251.00 | 247.00 | 266.50 | -18.40 | -6.83% | 21 | 85 | 49.00% |
© 2021 Verizon Media. All rights reserved.
