Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
909.68+15.68 (+1.75%)
At close: 4:00PM EDT
909.25 -0.43 (-0.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:900.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00900000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 23.50 | 23.40 | 23.80 | +7.45 | +46.42% | 38,098 | 16,129 | 37.13% |
| TSLA211105C00900000 | 2021-10-22 3:59PM EDT | 2021-11-05 | 31.85 | 31.30 | 31.95 | +8.65 | +37.28% | 7,138 | 2,876 | 37.96% |
| TSLA211112C00900000 | 2021-10-22 3:59PM EDT | 2021-11-12 | 37.70 | 36.70 | 37.80 | +9.00 | +31.36% | 789 | 669 | 37.81% |
| TSLA211119C00900000 | 2021-10-22 3:59PM EDT | 2021-11-19 | 42.25 | 42.00 | 42.50 | +9.15 | +27.64% | 10,357 | 53,055 | 37.48% |
| TSLA211126C00900000 | 2021-10-22 3:59PM EDT | 2021-11-26 | 45.95 | 44.65 | 46.00 | +10.20 | +28.53% | 975 | 33,936 | 36.68% |
| TSLA211217C00900000 | 2021-10-22 3:59PM EDT | 2021-12-17 | 58.50 | 57.95 | 58.85 | +9.92 | +20.42% | 2,261 | 7,006 | 38.13% |
| TSLA220121C00900000 | 2021-10-22 3:58PM EDT | 2022-01-21 | 75.80 | 75.80 | 76.65 | +10.00 | +15.20% | 2,093 | 11,864 | 39.84% |
| TSLA220218C00900000 | 2021-10-22 3:58PM EDT | 2022-02-18 | 90.27 | 89.35 | 90.95 | +9.82 | +12.21% | 293 | 1,037 | 41.83% |
| TSLA220318C00900000 | 2021-10-22 3:59PM EDT | 2022-03-18 | 99.61 | 98.15 | 100.00 | +9.85 | +10.97% | 930 | 7,358 | 41.62% |
| TSLA220520C00900000 | 2021-10-22 2:19PM EDT | 2022-05-20 | 121.72 | 120.85 | 124.50 | +8.72 | +7.72% | 80 | 185 | 43.87% |
| TSLA220617C00900000 | 2021-10-22 3:58PM EDT | 2022-06-17 | 129.90 | 128.45 | 131.00 | +8.90 | +7.36% | 840 | 7,533 | 43.47% |
| TSLA220916C00900000 | 2021-10-22 3:59PM EDT | 2022-09-16 | 156.00 | 151.00 | 164.50 | +8.28 | +5.61% | 313 | 1,632 | 46.95% |
| TSLA230120C00900000 | 2021-10-22 3:59PM EDT | 2023-01-20 | 188.51 | 186.00 | 189.00 | +9.41 | +5.25% | 129 | 32,694 | 46.18% |
| TSLA230317C00900000 | 2021-10-22 3:53PM EDT | 2023-03-17 | 202.00 | 197.90 | 203.75 | +10.59 | +5.53% | 22 | 17,450 | 47.16% |
| TSLA230616C00900000 | 2021-10-22 2:46PM EDT | 2023-06-16 | 219.30 | 213.10 | 225.00 | +7.30 | +3.44% | 16 | 4,218 | 48.23% |
| TSLA240119C00900000 | 2021-10-22 3:53PM EDT | 2024-01-19 | 263.20 | 258.55 | 267.35 | +10.95 | +4.34% | 94 | 563 | 49.65% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00900000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 14.15 | 13.85 | 14.20 | -8.05 | -36.26% | 12,484 | 1,732 | 37.30% |
| TSLA211105P00900000 | 2021-10-22 3:59PM EDT | 2021-11-05 | 21.40 | 21.40 | 22.10 | -7.90 | -26.96% | 5,037 | 914 | 37.72% |
| TSLA211112P00900000 | 2021-10-22 3:59PM EDT | 2021-11-12 | 27.50 | 27.20 | 27.90 | -6.85 | -19.94% | 639 | 274 | 37.56% |
| TSLA211119P00900000 | 2021-10-22 3:59PM EDT | 2021-11-19 | 32.30 | 31.90 | 32.60 | -6.69 | -17.16% | 2,748 | 1,256 | 37.27% |
| TSLA211126P00900000 | 2021-10-22 3:59PM EDT | 2021-11-26 | 35.50 | 35.00 | 36.30 | -6.60 | -15.68% | 268 | 188 | 36.66% |
| TSLA211217P00900000 | 2021-10-22 3:57PM EDT | 2021-12-17 | 48.23 | 47.80 | 48.75 | -6.17 | -11.34% | 541 | 847 | 37.84% |
| TSLA220121P00900000 | 2021-10-22 3:57PM EDT | 2022-01-21 | 65.27 | 65.10 | 65.90 | -5.18 | -7.35% | 469 | 2,056 | 39.26% |
| TSLA220218P00900000 | 2021-10-22 3:50PM EDT | 2022-02-18 | 79.65 | 78.80 | 79.75 | -5.42 | -6.37% | 45 | 144 | 41.10% |
| TSLA220318P00900000 | 2021-10-22 3:59PM EDT | 2022-03-18 | 88.15 | 86.80 | 88.70 | -5.50 | -5.87% | 137 | 354 | 40.92% |
| TSLA220520P00900000 | 2021-10-22 3:53PM EDT | 2022-05-20 | 110.50 | 109.15 | 111.80 | -5.47 | -4.72% | 9 | 58 | 42.77% |
| TSLA220617P00900000 | 2021-10-22 3:48PM EDT | 2022-06-17 | 118.95 | 116.95 | 120.15 | -6.45 | -5.14% | 33 | 406 | 43.09% |
| TSLA220916P00900000 | 2021-10-22 3:41PM EDT | 2022-09-16 | 145.58 | 142.00 | 151.10 | -4.82 | -3.20% | 29 | 469 | 45.86% |
| TSLA230120P00900000 | 2021-10-22 2:45PM EDT | 2023-01-20 | 173.46 | 166.00 | 177.85 | -4.24 | -2.39% | 69 | 3,235 | 45.83% |
| TSLA230317P00900000 | 2021-10-22 11:54AM EDT | 2023-03-17 | 186.00 | 178.00 | 192.50 | -3.05 | -1.61% | 2 | 277 | 46.80% |
| TSLA230616P00900000 | 2021-10-22 12:09PM EDT | 2023-06-16 | 204.50 | 195.30 | 210.00 | -4.16 | -1.99% | 30 | 580 | 47.06% |
| TSLA240119P00900000 | 2021-10-22 3:56PM EDT | 2024-01-19 | 236.50 | 232.10 | 239.05 | -4.31 | -1.79% | 102 | 195 | 46.02% |
© 2021 Verizon Media. All rights reserved.
