Canada markets closed

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
In The Money
Show:ListStraddle
Strike:910.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C009100002021-10-28 3:58PM EDT2021-10-29166.89166.60168.40+37.35+28.83%2082,584106.64%
TSLA211105C009100002021-10-28 3:49PM EDT2021-11-05165.81173.40175.35+29.51+21.65%17688187.91%
TSLA211112C009100002021-10-27 3:10PM EDT2021-11-12170.60177.75180.20+31.45+22.60%1130776.51%
TSLA211119C009100002021-10-28 3:54PM EDT2021-11-19181.14182.15183.65+36.14+24.92%2076,08870.37%
TSLA211126C009100002021-10-28 9:30AM EDT2021-11-26178.13183.90187.25+21.34+13.61%2037865.26%
TSLA211203C009100002021-10-28 9:41AM EDT2021-12-03172.98184.40192.80+8.43+5.12%522,80862.31%
TSLA211217C009100002021-10-28 2:42PM EDT2021-12-17195.50195.10196.90+36.68+23.10%841,88060.00%
TSLA220121C009100002021-10-28 3:35PM EDT2022-01-21211.91211.15213.55+36.02+20.48%10383257.01%
TSLA220318C009100002021-10-28 3:51PM EDT2022-03-18232.00234.90238.75+28.69+14.11%767156.01%
TSLA220520C009100002021-10-28 3:35PM EDT2022-05-20254.00256.35262.55+30.55+13.67%18755.20%
TSLA220617C009100002021-10-28 1:45PM EDT2022-06-17261.95263.50269.90+6.95+2.73%2151354.32%
TSLA220916C009100002021-10-28 12:44PM EDT2022-09-16286.96288.60297.20+29.96+11.66%39853.78%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P009100002021-10-28 3:47PM EDT2021-10-290.410.370.42-0.79-65.83%2,3384,531104.40%
TSLA211105P009100002021-10-28 3:52PM EDT2021-11-057.206.957.30-2.35-24.61%8292,10787.19%
TSLA211112P009100002021-10-28 3:22PM EDT2021-11-1212.7711.6012.25-1.82-12.47%34736876.50%
TSLA211119P009100002021-10-28 3:52PM EDT2021-11-1916.1115.6016.05-2.05-11.29%3101,46670.33%
TSLA211126P009100002021-10-28 3:54PM EDT2021-11-2618.8518.0518.95-2.16-10.28%10713465.23%
TSLA211203P009100002021-10-28 12:25PM EDT2021-12-0322.1321.4522.65-1.12-4.82%1035962.88%
TSLA211217P009100002021-10-28 3:40PM EDT2021-12-1728.5228.1028.80-4.98-14.87%23572659.55%
TSLA220121P009100002021-10-28 3:06PM EDT2022-01-2146.0543.6044.55-2.95-6.02%3043856.23%
TSLA220318P009100002021-10-28 1:44PM EDT2022-03-1869.4266.3067.95-1.23-1.74%119654.79%
TSLA220520P009100002021-10-28 12:04PM EDT2022-05-2091.3588.0090.25-0.14-0.15%1863753.98%
TSLA220617P009100002021-10-28 3:23PM EDT2022-06-1798.2595.40100.90-1.00-1.01%1710753.81%
TSLA220916P009100002021-10-28 2:23PM EDT2022-09-16122.33117.60127.30-32.62-21.05%1017652.80%