Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

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
In The Money
Show:ListStraddle
Strike:880.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C008800002021-10-15 3:59PM EDT2021-10-226.556.506.60+3.60+122.03%11,4264,69541.70%
TSLA211029C008800002021-10-15 3:59PM EDT2021-10-2910.2510.1010.55+4.45+76.72%8885,26436.81%
TSLA211105C008800002021-10-15 3:59PM EDT2021-11-0513.1512.7013.75+4.40+50.29%13438934.59%
TSLA211112C008800002021-10-15 3:48PM EDT2021-11-1216.1016.2017.10+4.30+36.44%15616433.92%
TSLA211119C008800002021-10-15 3:59PM EDT2021-11-1920.2019.6020.25+5.40+36.49%1,2332,67733.59%
TSLA211126C008800002021-10-15 3:55PM EDT2021-11-2622.1021.3023.75+4.15+23.12%254833.91%
TSLA211217C008800002021-10-15 3:58PM EDT2021-12-1733.2533.3533.80+5.98+21.93%18357635.14%
TSLA220121C008800002021-10-15 3:55PM EDT2022-01-2149.1749.5050.35+6.92+16.38%621,43237.81%
TSLA220318C008800002021-10-15 3:57PM EDT2022-03-1873.4573.1074.45+7.85+11.97%1072941.22%
TSLA220520C008800002021-10-15 3:54PM EDT2022-05-2096.7195.5598.50+9.26+10.59%97644.00%
TSLA220617C008800002021-10-15 3:04PM EDT2022-06-17101.35103.45107.95+5.39+5.62%436644.84%
TSLA220916C008800002021-10-15 11:44AM EDT2022-09-16128.80124.70139.80+6.61+5.41%547048.22%
TSLA230120C008800002021-10-15 3:15PM EDT2023-01-20160.01156.50171.00+6.94+4.53%365349.48%
TSLA230317C008800002021-10-15 9:52AM EDT2023-03-17168.00169.05181.00+3.02+1.83%101,99649.28%
TSLA230616C008800002021-10-15 10:51AM EDT2023-06-16188.61187.25201.40-1.39-0.73%2066250.28%
TSLA240119C008800002021-10-13 3:22PM EDT2024-01-19219.00225.00243.500.00-223451.87%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P008800002021-10-15 3:58PM EDT2021-10-2243.7042.5544.10-21.10-32.56%899743.16%
TSLA211029P008800002021-10-15 3:51PM EDT2021-10-2948.3046.3047.80-19.70-28.97%16712737.31%
TSLA211105P008800002021-10-15 3:55PM EDT2021-11-0551.6049.0551.20-19.34-27.26%10835.26%
TSLA211112P008800002021-10-15 3:57PM EDT2021-11-1253.9851.6054.80-28.85-34.83%1134.78%
TSLA211119P008800002021-10-15 3:56PM EDT2021-11-1957.5056.1557.15-20.10-25.90%67580833.53%
TSLA211217P008800002021-10-13 11:49AM EDT2021-12-1795.8069.4070.500.00-36034.95%
TSLA220121P008800002021-10-15 3:54PM EDT2022-01-2186.6085.1086.50-17.50-16.81%1229137.35%
TSLA220318P008800002021-10-06 2:42PM EDT2022-03-18156.18108.05110.450.00-412940.79%
TSLA220520P008800002021-10-13 3:32PM EDT2022-05-20152.20130.90134.100.00-2643.49%
TSLA220617P008800002021-10-15 10:45AM EDT2022-06-17146.45137.30141.25-13.45-8.41%19943.53%
TSLA220916P008800002021-10-07 11:41AM EDT2022-09-16204.30158.55173.450.00-44847.20%
TSLA230120P008800002021-10-15 9:37AM EDT2023-01-20205.46188.00202.00-7.43-3.49%125047.91%
TSLA230317P008800002021-10-15 11:13AM EDT2023-03-17213.35200.05214.50-11.20-4.99%1548.43%
TSLA230616P008800002021-10-15 11:31AM EDT2023-06-16236.84215.30233.00-6.41-2.64%320449.04%
TSLA240119P008800002021-10-15 12:58PM EDT2024-01-19251.00247.00266.50-18.40-6.83%218549.00%