Canada markets closed

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
In The Money
Show:ListStraddle
Strike:900.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C009000002021-10-22 3:59PM EDT2021-10-2923.5023.4023.80+7.45+46.42%38,09816,12937.13%
TSLA211105C009000002021-10-22 3:59PM EDT2021-11-0531.8531.3031.95+8.65+37.28%7,1382,87637.96%
TSLA211112C009000002021-10-22 3:59PM EDT2021-11-1237.7036.7037.80+9.00+31.36%78966937.81%
TSLA211119C009000002021-10-22 3:59PM EDT2021-11-1942.2542.0042.50+9.15+27.64%10,35753,05537.48%
TSLA211126C009000002021-10-22 3:59PM EDT2021-11-2645.9544.6546.00+10.20+28.53%97533,93636.68%
TSLA211217C009000002021-10-22 3:59PM EDT2021-12-1758.5057.9558.85+9.92+20.42%2,2617,00638.13%
TSLA220121C009000002021-10-22 3:58PM EDT2022-01-2175.8075.8076.65+10.00+15.20%2,09311,86439.84%
TSLA220218C009000002021-10-22 3:58PM EDT2022-02-1890.2789.3590.95+9.82+12.21%2931,03741.83%
TSLA220318C009000002021-10-22 3:59PM EDT2022-03-1899.6198.15100.00+9.85+10.97%9307,35841.62%
TSLA220520C009000002021-10-22 2:19PM EDT2022-05-20121.72120.85124.50+8.72+7.72%8018543.87%
TSLA220617C009000002021-10-22 3:58PM EDT2022-06-17129.90128.45131.00+8.90+7.36%8407,53343.47%
TSLA220916C009000002021-10-22 3:59PM EDT2022-09-16156.00151.00164.50+8.28+5.61%3131,63246.95%
TSLA230120C009000002021-10-22 3:59PM EDT2023-01-20188.51186.00189.00+9.41+5.25%12932,69446.18%
TSLA230317C009000002021-10-22 3:53PM EDT2023-03-17202.00197.90203.75+10.59+5.53%2217,45047.16%
TSLA230616C009000002021-10-22 2:46PM EDT2023-06-16219.30213.10225.00+7.30+3.44%164,21848.23%
TSLA240119C009000002021-10-22 3:53PM EDT2024-01-19263.20258.55267.35+10.95+4.34%9456349.65%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P009000002021-10-22 3:59PM EDT2021-10-2914.1513.8514.20-8.05-36.26%12,4841,73237.30%
TSLA211105P009000002021-10-22 3:59PM EDT2021-11-0521.4021.4022.10-7.90-26.96%5,03791437.72%
TSLA211112P009000002021-10-22 3:59PM EDT2021-11-1227.5027.2027.90-6.85-19.94%63927437.56%
TSLA211119P009000002021-10-22 3:59PM EDT2021-11-1932.3031.9032.60-6.69-17.16%2,7481,25637.27%
TSLA211126P009000002021-10-22 3:59PM EDT2021-11-2635.5035.0036.30-6.60-15.68%26818836.66%
TSLA211217P009000002021-10-22 3:57PM EDT2021-12-1748.2347.8048.75-6.17-11.34%54184737.84%
TSLA220121P009000002021-10-22 3:57PM EDT2022-01-2165.2765.1065.90-5.18-7.35%4692,05639.26%
TSLA220218P009000002021-10-22 3:50PM EDT2022-02-1879.6578.8079.75-5.42-6.37%4514441.10%
TSLA220318P009000002021-10-22 3:59PM EDT2022-03-1888.1586.8088.70-5.50-5.87%13735440.92%
TSLA220520P009000002021-10-22 3:53PM EDT2022-05-20110.50109.15111.80-5.47-4.72%95842.77%
TSLA220617P009000002021-10-22 3:48PM EDT2022-06-17118.95116.95120.15-6.45-5.14%3340643.09%
TSLA220916P009000002021-10-22 3:41PM EDT2022-09-16145.58142.00151.10-4.82-3.20%2946945.86%
TSLA230120P009000002021-10-22 2:45PM EDT2023-01-20173.46166.00177.85-4.24-2.39%693,23545.83%
TSLA230317P009000002021-10-22 11:54AM EDT2023-03-17186.00178.00192.50-3.05-1.61%227746.80%
TSLA230616P009000002021-10-22 12:09PM EDT2023-06-16204.50195.30210.00-4.16-1.99%3058047.06%
TSLA240119P009000002021-10-22 3:56PM EDT2024-01-19236.50232.10239.05-4.31-1.79%10219546.02%