Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,077.04+39.18 (+3.78%)
At close: 4:00PM EDT
1,083.85 +6.81 (+0.63%)
After hours: 05:52PM EDT
After hours: 05:52PM EDT
Strike:910.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00910000 | 2021-10-28 3:58PM EDT | 2021-10-29 | 166.89 | 166.60 | 168.40 | +37.35 | +28.83% | 208 | 2,584 | 106.64% |
| TSLA211105C00910000 | 2021-10-28 3:49PM EDT | 2021-11-05 | 165.81 | 173.40 | 175.35 | +29.51 | +21.65% | 176 | 881 | 87.91% |
| TSLA211112C00910000 | 2021-10-27 3:10PM EDT | 2021-11-12 | 170.60 | 177.75 | 180.20 | +31.45 | +22.60% | 11 | 307 | 76.51% |
| TSLA211119C00910000 | 2021-10-28 3:54PM EDT | 2021-11-19 | 181.14 | 182.15 | 183.65 | +36.14 | +24.92% | 207 | 6,088 | 70.37% |
| TSLA211126C00910000 | 2021-10-28 9:30AM EDT | 2021-11-26 | 178.13 | 183.90 | 187.25 | +21.34 | +13.61% | 20 | 378 | 65.26% |
| TSLA211203C00910000 | 2021-10-28 9:41AM EDT | 2021-12-03 | 172.98 | 184.40 | 192.80 | +8.43 | +5.12% | 52 | 2,808 | 62.31% |
| TSLA211217C00910000 | 2021-10-28 2:42PM EDT | 2021-12-17 | 195.50 | 195.10 | 196.90 | +36.68 | +23.10% | 84 | 1,880 | 60.00% |
| TSLA220121C00910000 | 2021-10-28 3:35PM EDT | 2022-01-21 | 211.91 | 211.15 | 213.55 | +36.02 | +20.48% | 103 | 832 | 57.01% |
| TSLA220318C00910000 | 2021-10-28 3:51PM EDT | 2022-03-18 | 232.00 | 234.90 | 238.75 | +28.69 | +14.11% | 7 | 671 | 56.01% |
| TSLA220520C00910000 | 2021-10-28 3:35PM EDT | 2022-05-20 | 254.00 | 256.35 | 262.55 | +30.55 | +13.67% | 1 | 87 | 55.20% |
| TSLA220617C00910000 | 2021-10-28 1:45PM EDT | 2022-06-17 | 261.95 | 263.50 | 269.90 | +6.95 | +2.73% | 21 | 513 | 54.32% |
| TSLA220916C00910000 | 2021-10-28 12:44PM EDT | 2022-09-16 | 286.96 | 288.60 | 297.20 | +29.96 | +11.66% | 3 | 98 | 53.78% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00910000 | 2021-10-28 3:47PM EDT | 2021-10-29 | 0.41 | 0.37 | 0.42 | -0.79 | -65.83% | 2,338 | 4,531 | 104.40% |
| TSLA211105P00910000 | 2021-10-28 3:52PM EDT | 2021-11-05 | 7.20 | 6.95 | 7.30 | -2.35 | -24.61% | 829 | 2,107 | 87.19% |
| TSLA211112P00910000 | 2021-10-28 3:22PM EDT | 2021-11-12 | 12.77 | 11.60 | 12.25 | -1.82 | -12.47% | 347 | 368 | 76.50% |
| TSLA211119P00910000 | 2021-10-28 3:52PM EDT | 2021-11-19 | 16.11 | 15.60 | 16.05 | -2.05 | -11.29% | 310 | 1,466 | 70.33% |
| TSLA211126P00910000 | 2021-10-28 3:54PM EDT | 2021-11-26 | 18.85 | 18.05 | 18.95 | -2.16 | -10.28% | 107 | 134 | 65.23% |
| TSLA211203P00910000 | 2021-10-28 12:25PM EDT | 2021-12-03 | 22.13 | 21.45 | 22.65 | -1.12 | -4.82% | 103 | 59 | 62.88% |
| TSLA211217P00910000 | 2021-10-28 3:40PM EDT | 2021-12-17 | 28.52 | 28.10 | 28.80 | -4.98 | -14.87% | 235 | 726 | 59.55% |
| TSLA220121P00910000 | 2021-10-28 3:06PM EDT | 2022-01-21 | 46.05 | 43.60 | 44.55 | -2.95 | -6.02% | 30 | 438 | 56.23% |
| TSLA220318P00910000 | 2021-10-28 1:44PM EDT | 2022-03-18 | 69.42 | 66.30 | 67.95 | -1.23 | -1.74% | 11 | 96 | 54.79% |
| TSLA220520P00910000 | 2021-10-28 12:04PM EDT | 2022-05-20 | 91.35 | 88.00 | 90.25 | -0.14 | -0.15% | 186 | 37 | 53.98% |
| TSLA220617P00910000 | 2021-10-28 3:23PM EDT | 2022-06-17 | 98.25 | 95.40 | 100.90 | -1.00 | -1.01% | 17 | 107 | 53.81% |
| TSLA220916P00910000 | 2021-10-28 2:23PM EDT | 2022-09-16 | 122.33 | 117.60 | 127.30 | -32.62 | -21.05% | 10 | 176 | 52.80% |
© 2021 Verizon Media. All rights reserved.
